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)
12/11/2012
0.63
 15,000 0.62 0.63 0.58 0 0 0
09/11/2012
0.62
 18,100 0.61 0.62 0.61 0 0 0
08/11/2012
0.61
 9,600 0.64 0.64 0.61 0 0 0
07/11/2012
0.64
 15,400 0.62 0.64 0.61 0 0 0
06/11/2012
0.62
 6,000 0.64 0.64 0.61 0 0 0
05/11/2012
0.64
 1,100 0.59 0.64 0.60 0 0 0
02/11/2012
0.59
 20,200 0.62 0.62 0.58 0 0 0
01/11/2012
0.62
 9,100 0.66 0.66 0.62 500 0 0.0
31/10/2012
0.66
 5,100 0.66 0.67 0.64 0 0 0
30/10/2012
0.66
 700 0.66 0.66 0.63 300 0 0.0
29/10/2012
0.66
 2,900 0.67 0.67 0.62 0 0 0
26/10/2012
0.67
 5,000 0.68 0.68 0.67 0 0 0
25/10/2012
0.68
 5,100 0.69 0.69 0.64 0 0 0
24/10/2012
0.69
 100 0.68 0.69 0.69 0 0 0
23/10/2012
0.68
 9,200 0.68 0.68 0.66 0 0 0
22/10/2012
0.68
 5,200 0.69 0.69 0.67 0 0 0
19/10/2012
0.69
 35,900 0.70 0.70 0.67 100 0 0.0
18/10/2012
0.70
 5,400 0.72 0.72 0.70 0 0 0
17/10/2012
0.72
 27,900 0.72 0.72 0.70 0 0 0
16/10/2012
0.72
 14,100 0.68 0.72 0.70 0 0 0
15/10/2012
0.68
 9,400 0.69 0.69 0.68 0 0 0
12/10/2012
0.69
 14,000 0.69 0.70 0.69 300 0 0.0
11/10/2012
0.69
 4,400 0.70 0.72 0.69 200 0 0.0
10/10/2012
0.70
 41,000 0.71 0.71 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 0.68 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 0.68 0.68 0.67 0 0 0
03/10/2012
0.68
 18,800 0.69 0.69 0.67 600 0 0.0
02/10/2012
0.69
 32,300 0.69 0.70 0.67 0 0 0
01/10/2012
0.69
 10,900 0.71 0.71 0.68 0 0 0
28/09/2012
0.71
 2,800 0.72 0.72 0.71 0 0 0
27/09/2012
0.72
 5,900 0.75 0.75 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 0.73 0.73 0.69 0 0 0
24/09/2012
0.73
 18,100 0.73 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 0.74 0.74 0.72 0 0 0
19/09/2012
0.74
 1,500 0.74 0.74 0.72 0 0 0
18/09/2012
0.74
 9,100 0.79 0.79 0.74 0 0 0
17/09/2012
0.79
 5,400 0.78 0.79 0.75 0 0 0
14/09/2012
0.78
 23,800 0.74 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 0.71 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 0.76 0.76 0.71 0 0 0
07/09/2012
0.76
 10,600 0.77 0.77 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 0.78 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 0.77 0.78 0.77 0 0 0
30/08/2012
0.77
 18,600 0.78 0.79 0.77 0 0 0
29/08/2012
0.78
 30,500 0.74 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 0.74 0.78 0.70 200 0 0.0
23/08/2012
0.74
 88,300 0.79 0.79 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 0.92 0.92 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 0.92 0.93 0.90 0 0 0
15/08/2012
0.92
 20,300 0.93 0.93 0.90 0 0 0
14/08/2012
0.93
 30,100 0.94 0.94 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 0.93 0.94 0.93 0 0 0
08/08/2012
0.93
 13,800 0.94 0.94 0.90 0 0 0
07/08/2012
0.94
 10,800 0.94 0.95 0.90 0 0 0
06/08/2012
0.94
 16,600 0.90 0.94 0.94 0 0 0
03/08/2012
0.90
 25,600 0.94 0.94 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 0.93 0.93 0.90 0 0 0
27/07/2012
0.93
 6,700 0.96 0.96 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 1.01 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 0.99 1.02 0.96 0 0 0
17/07/2012
0.99
 7,000 0.98 1.00 0.98 0 0 0
16/07/2012
0.98
 7,000 0.98 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 0.90 0.94 0.90 0 0 0
10/07/2012
0.90
 10,800 0.90 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 0.93 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 0.90 0.90 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 0.94 0.94 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 0.93 0.95 0.92 0 0 0
27/06/2012
0.93
 29,800 0.95 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 1.00 1.00 0.96 0 0 0

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