CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2013
1.05
 24,800 1.06 1.06 0.99 0 0 0
03/09/2013
1.06
 3,600 1.05 1.06 1.05 400 0 0.0
30/08/2013
1.05
 50,800 1.08 1.08 1.05 0 0 0
29/08/2013
1.08
 16,300 1.10 1.10 1.08 0 0 0
28/08/2013
1.10
 32,900 1.12 1.12 1.09 0 0 0
27/08/2013
1.12
 18,020 1.12 1.12 1.10 0 0 0
26/08/2013
1.12
 25,300 1.11 1.12 1.10 0 0 0
23/08/2013
1.11
 16,400 1.10 1.16 1.10 700 0 0.0
22/08/2013
1.10
 54,700 1.12 1.12 1.10 700 0 0.0
21/08/2013
1.12
 58,100 1.13 1.13 1.11 0 0 0
20/08/2013
1.13
 22,800 1.13 1.13 1.12 100 0 0.0
19/08/2013
1.13
 121,500 1.11 1.15 1.11 9,800 0 0.1
16/08/2013
1.11
 19,200 1.11 1.11 1.10 0 0 0
15/08/2013
1.11
 101,550 1.11 1.11 1.10 100 0 0.0
14/08/2013
1.11
 66,500 1.11 1.12 1.10 500 0 0.0
13/08/2013
1.11
 35,200 1.11 1.12 1.11 0 0 0
12/08/2013
1.11
 58,000 1.11 1.11 1.10 0 0 0
09/08/2013
1.11
 96,800 1.12 1.12 1.11 0 0 0
08/08/2013
1.12
 47,200 1.13 1.13 1.11 0 0 0
07/08/2013
1.13
 30,300 1.12 1.13 1.11 0 0 0
06/08/2013
1.12
 17,300 1.13 1.13 1.11 0 0 0
05/08/2013
1.13
 37,650 1.12 1.13 1.12 0 0 0
02/08/2013
1.12
 12,110 1.13 1.13 1.11 0 0 0
01/08/2013
1.13
 44,100 1.11 1.13 1.11 0 0 0
31/07/2013
1.11
 34,200 1.11 1.11 1.10 0 0 0
30/07/2013
1.11
 59,600 1.11 1.11 1.09 0 0 0
29/07/2013
1.11
 84,600 1.16 1.16 1.09 32,000 0 0.3
26/07/2013
1.16
 119,800 1.16 1.16 1.11 23,000 0 0.2
25/07/2013
1.16
 52,700 1.16 1.18 1.16 30,000 0 0.3
24/07/2013
1.16
 109,700 1.19 1.21 1.15 0 0 0
23/07/2013
1.19
 340,600 1.12 1.22 1.13 0 0 0
22/07/2013
1.12
 89,100 1.13 1.15 1.12 20,000 0 0.2
19/07/2013
1.13
 57,200 1.12 1.15 1.12 0 0 0
18/07/2013
1.12
 75,200 1.15 1.15 1.11 0 0 0
17/07/2013
1.15
 133,500 1.12 1.16 1.11 32,900 0 0.3
16/07/2013
1.12
 78,900 1.09 1.12 1.09 50,000 0 0.5
15/07/2013
1.09
 25,200 1.09 1.09 1.06 0 0 0
12/07/2013
1.09
 20,900 1.06 1.09 1.06 1,000 0 0.0
11/07/2013
1.06
 5,000 1.03 1.06 1.04 1,000 0 0.0
10/07/2013
1.03
 38,700 1.05 1.05 1.03 0 0 0
09/07/2013
1.05
 27,600 1.04 1.06 1.04 0 0 0
08/07/2013
1.04
 40,700 1.04 1.04 1.03 0 0 0
05/07/2013
1.04
 68,600 1.05 1.05 1.03 0 0 0
04/07/2013
1.05
 72,100 1.06 1.08 1.04 0 0 0
03/07/2013
1.06
 34,000 1.09 1.09 1.06 0 0 0
02/07/2013
1.09
 73,600 1.09 1.09 1.06 0 0 0
01/07/2013
1.09
 209,000 1.03 1.09 1.02 0 0 0
28/06/2013
1.03
 18,200 1.04 1.04 1.02 0 0 0
27/06/2013
1.04
 26,600 1.04 1.04 1.01 0 0 0
26/06/2013
1.04
 17,700 1.02 1.05 0.99 0 0 0
25/06/2013
1.02
 153,900 1.05 1.05 0.99 8,300 50,000 -0.4
24/06/2013
1.05
 68,200 1.08 1.10 1.04 1,100 0 0.0
21/06/2013
1.08
 48,700 1.05 1.08 0.99 0 0 0
20/06/2013
1.05
 106,300 1.05 1.06 1.02 1,000 0 0.0
19/06/2013
1.05
 24,700 1.06 1.10 1.05 1,700 0 0.0
18/06/2013
1.06
 39,000 1.03 1.08 0.99 6,600 0 0.1
17/06/2013
1.03
 89,500 1.08 1.08 1.03 5,200 0 0.0
14/06/2013
1.08
 71,600 1.09 1.11 1.06 17,800 0 0.2
13/06/2013
1.09
 258,800 1.09 1.10 1.03 47,500 2,500 0.4
12/06/2013
1.09
 123,900 1.13 1.15 1.09 0 0 0
11/06/2013
1.13
 89,600 1.16 1.17 1.13 6,100 1,800 0.0
10/06/2013
1.16
 394,000 1.16 1.26 1.13 300 38,700 -0.4
07/06/2013
1.16
 581,900 1.05 1.16 1.08 0 41,300 -0.4
06/06/2013
1.05
 242,700 0.97 1.05 0.98 0 0 0
05/06/2013
0.97
 34,600 0.95 0.97 0.94 1,000 0 0.0
04/06/2013
0.95
 16,300 0.97 0.97 0.94 0 0 0
03/06/2013
0.97
 13,100 0.95 0.97 0.95 100 0 0.0
31/05/2013
0.95
 16,600 0.97 0.99 0.95 0 0 0
30/05/2013
0.97
 31,000 0.94 0.97 0.94 0 0 0
29/05/2013
0.94
 57,900 0.92 0.94 0.92 900 0 0.0
28/05/2013
0.92
 19,600 0.95 0.95 0.92 0 0 0
27/05/2013
0.95
 13,700 0.94 0.95 0.94 0 0 0
24/05/2013
0.94
 19,500 0.91 0.94 0.91 0 6,200 0.0
23/05/2013
0.91
 18,800 0.92 0.94 0.91 0 0 0
22/05/2013
0.92
 36,400 0.92 0.92 0.91 0 0 0
21/05/2013
0.92
 64,100 0.92 0.92 0.91 1,500 0 0.0
20/05/2013
0.92
 5,400 0.91 0.92 0.90 0 0 0
17/05/2013
0.91
 12,100 0.90 0.91 0.91 0 0 0
16/05/2013
0.90
 6,100 0.91 0.91 0.90 0 0 0
15/05/2013
0.91
 13,500 0.90 0.91 0.91 0 0 0
14/05/2013
0.90
 43,500 0.91 0.91 0.89 0 0 0
13/05/2013
0.91
 1,800 0.90 0.92 0.91 100 0 0.0
10/05/2013
0.90
 16,400 0.89 0.90 0.89 100 0 0.0
09/05/2013
0.89
 4,900 0.89 0.89 0.89 0 0 0
08/05/2013
0.89
 2,000 0.90 0.90 0.89 0 0 0
07/05/2013
0.90
 15,500 0.90 0.90 0.90 0 0 0
06/05/2013
0.90
 33,900 0.88 0.90 0.89 1,000 0 0.0
03/05/2013
0.88
 11,700 0.90 0.90 0.88 0 0 0
02/05/2013
0.90
 200 0.89 0.90 0.90 0 0 0
26/04/2013
0.89
 100 0.92 0.92 0.89 0 0 0
25/04/2013
0.92
 107,800 0.87 0.92 0.88 100,000 35,000 0.5
24/04/2013
0.87
 68,200 0.87 0.88 0.87 0 0 0
23/04/2013
0.87
 3,200 0.84 0.87 0.85 0 0 0
22/04/2013
0.84
 3,800 0.87 0.87 0.84 0 0 0
18/04/2013
0.87
 2,000 0.88 0.88 0.87 0 0 0
17/04/2013
0.88
 300 0.87 0.88 0.87 300 0 0.0
16/04/2013
0.87
 19,900 0.87 0.87 0.84 5,200 0 0.0
15/04/2013
0.87
 6,100 0.90 0.90 0.87 3,500 0 0.0
12/04/2013
0.90
 2,500 0.89 0.90 0.89 200 0 0.0
11/04/2013
0.89
 14,400 0.88 0.90 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc