CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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
(2026-09-04) 		0 0% 5,765,300 -456,182 -3.4
16
18.30
18.30
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.30
18.30
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.30
18.30
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.30
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.30
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.30
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.30
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2012
0.69
 4,400 0.71 0.72 0.69 200 0 0.0
10/10/2012
0.70
 41,000 0.68 0.70 0.68 0 0 0
09/10/2012
0.71
 28,100 0.71 0.72 0.69 0 0 0
08/10/2012
0.71
 8,400 0.69 0.71 0.69 0 0 0
05/10/2012
0.68
 44,300 0.68 0.69 0.68 0 0 0
04/10/2012
0.68
 14,300 0.67 0.68 0.67 0 0 0
03/10/2012
0.68
 18,800 0.68 0.69 0.67 600 0 0.0
02/10/2012
0.69
 32,300 0.68 0.70 0.67 0 0 0
01/10/2012
0.69
 10,900 0.70 0.70 0.68 0 0 0
28/09/2012
0.71
 2,800 0.71 0.71 0.71 0 0 0
27/09/2012
0.72
 5,900 0.73 0.73 0.70 0 0 0
26/09/2012
0.75
 3,600 0.72 0.75 0.72 200 0 0.0
25/09/2012
0.72
 17,200 0.69 0.72 0.69 0 0 0
24/09/2012
0.73
 18,100 0.70 0.73 0.70 0 0 0
21/09/2012
0.73
 3,200 0.72 0.73 0.72 0 0 0
20/09/2012
0.72
 5,800 0.72 0.72 0.72 0 0 0
19/09/2012
0.74
 1,500 0.72 0.74 0.72 0 0 0
18/09/2012
0.74
 9,100 0.77 0.77 0.74 0 0 0
17/09/2012
0.79
 5,400 0.75 0.79 0.75 0 0 0
14/09/2012
0.78
 23,800 0.75 0.78 0.75 0 0 0
13/09/2012
0.74
 13,100 0.73 0.75 0.73 0 0 0
12/09/2012
0.73
 22,400 0.73 0.75 0.72 0 0 0
11/09/2012
0.71
 23,500 0.72 0.75 0.71 0 0 0
10/09/2012
0.72
 25,000 0.73 0.76 0.71 0 0 0
07/09/2012
0.76
 10,600 0.74 0.76 0.74 0 0 0
06/09/2012
0.77
 0 0.77 0.77 0.77 0 0 0
05/09/2012
0.77
 48,500 0.79 0.79 0.77 0 0 0
04/09/2012
0.78
 15,000 0.78 0.78 0.78 0 0 0
31/08/2012
0.78
 10,000 0.78 0.78 0.77 0 0 0
30/08/2012
0.77
 18,600 0.79 0.79 0.77 0 0 0
29/08/2012
0.78
 30,500 0.76 0.78 0.76 300 0 0.0
28/08/2012
0.74
 37,700 0.73 0.74 0.71 0 0 0
27/08/2012
0.73
 31,200 0.78 0.78 0.73 0 0 0
24/08/2012
0.78
 84,000 0.70 0.78 0.70 200 0 0.0
23/08/2012
0.74
 88,300 0.76 0.76 0.74 0 0 0
22/08/2012
0.79
 32,100 0.83 0.83 0.79 0 0 0
21/08/2012
0.83
 72,100 0.90 0.90 0.83 0 0 0
20/08/2012
0.92
 18,300 0.90 0.92 0.89 0 0 0
17/08/2012
0.90
 2,700 0.90 0.90 0.90 0 0 0
16/08/2012
0.90
 16,400 0.90 0.93 0.90 0 0 0
15/08/2012
0.92
 20,300 0.92 0.92 0.90 0 0 0
14/08/2012
0.93
 30,100 0.92 0.93 0.90 0 0 0
13/08/2012
0.94
 3,600 0.93 0.94 0.93 500 0 0.0
10/08/2012
0.93
 7,400 0.93 0.93 0.92 0 0 0
09/08/2012
0.93
 3,500 0.94 0.94 0.93 0 0 0
08/08/2012
0.93
 13,800 0.90 0.93 0.90 0 0 0
07/08/2012
0.94
 10,800 0.95 0.95 0.90 0 0 0
06/08/2012
0.94
 16,600 0.94 0.94 0.94 0 0 0
03/08/2012
0.90
 25,600 0.93 0.93 0.90 0 0 0
02/08/2012
0.94
 14,700 0.90 0.94 0.90 0 0 0
01/08/2012
0.90
 36,800 0.90 0.90 0.89 0 0 0
31/07/2012
0.90
 36,700 0.93 0.93 0.90 0 0 0
30/07/2012
0.93
 20,600 0.92 0.93 0.90 0 0 0
27/07/2012
0.93
 6,700 0.95 0.95 0.93 0 0 0
26/07/2012
0.96
 40,400 0.94 0.96 0.93 0 0 0
25/07/2012
0.94
 21,400 0.94 0.94 0.93 0 0 0
24/07/2012
0.94
 47,300 0.97 0.97 0.94 0 0 0
23/07/2012
0.97
 38,400 0.98 0.99 0.95 0 0 0
20/07/2012
0.98
 35,700 1.02 1.02 0.97 0 0 0
19/07/2012
1.01
 106,400 0.98 1.01 0.94 0 0 0
18/07/2012
0.98
 19,200 1.02 1.02 0.96 0 0 0
17/07/2012
0.99
 7,000 1.00 1.00 0.98 0 0 0
16/07/2012
0.98
 7,000 0.96 0.98 0.94 0 0 0
13/07/2012
0.98
 118,100 0.96 1.02 0.96 0 0 0
12/07/2012
0.96
 37,700 0.94 0.96 0.93 0 0 0
11/07/2012
0.94
 7,000 0.92 0.94 0.90 0 0 0
10/07/2012
0.90
 10,800 0.92 0.92 0.90 0 0 0
09/07/2012
0.90
 43,900 0.92 0.93 0.90 0 0 0
06/07/2012
0.92
 26,800 0.94 0.96 0.92 0 0 0
05/07/2012
0.93
 46,900 0.88 0.93 0.87 0 0 0
04/07/2012
0.88
 28,600 0.88 0.89 0.87 0 0 0
03/07/2012
0.90
 96,800 0.92 0.92 0.86 0 0 0
02/07/2012
0.92
 26,000 0.92 0.93 0.92 0 0 0
29/06/2012
0.94
 6,500 0.95 0.95 0.93 0 0 0
28/06/2012
0.95
 13,200 0.92 0.95 0.92 0 0 0
27/06/2012
0.93
 29,800 0.97 0.97 0.89 0 0 0
26/06/2012
0.95
 109,600 0.98 0.98 0.92 0 0 0
25/06/2012
0.98
 77,900 0.99 0.99 0.96 0 0 0
22/06/2012
1.00
 33,400 1.02 1.02 0.99 0 0 0
21/06/2012
1.01
 13,500 1.03 1.03 1.00 0 0 0
20/06/2012
1.02
 27,200 1.03 1.03 1.00 0 0 0
19/06/2012
1.03
 32,700 1.02 1.03 1.01 0 0 0
18/06/2012
1.04
 48,800 1.05 1.06 1.03 0 0 0
15/06/2012
1.03
 48,700 1.04 1.04 1.02 0 0 0
14/06/2012
1.02
 28,500 1.01 1.03 1.00 0 0 0
13/06/2012
1.05
 43,600 1.02 1.05 1.00 0 0 0
12/06/2012
1.02
 51,900 1.06 1.06 1.02 0 0 0
11/06/2012
1.07
 41,900 1.04 1.08 1.04 0 0 0
08/06/2012
1.05
 164,900 1.10 1.10 1.03 0 0 0
07/06/2012
1.09
 185,700 1.07 1.10 1.04 0 0 0
06/06/2012
1.04
 62,200 1.00 1.04 1.00 0 0 0
05/06/2012
1.02
 42,100 0.97 1.02 0.95 0 0 0
04/06/2012
0.95
 94,200 0.99 0.99 0.95 0 0 0
01/06/2012
0.99
 56,200 0.98 0.99 0.98 0 0 0
31/05/2012
0.98
 96,900 1.03 1.03 0.98 0 0 0
30/05/2012
1.05
 84,600 1.04 1.06 1.03 0 0 0
29/05/2012
1.04
 60,500 1.04 1.06 1.01 0 0 0
28/05/2012
1.03
 126,200 1.10 1.11 1.03 0 0 0
25/05/2012
1.05
 90,700 1.05 1.05 1.03 0 0 0
24/05/2012
1.00
 138,100 1.00 1.04 0.95 0 0 0

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