CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)
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
(2024-10-23) 		0.18 0.76% 41,345,079 936,868 23.7
23.82
25.90
24.30
2 tháng
(2024-09-23) 		-1.29 -5.05% 82,743,226 -1,652,031 -40.0
23.72
25.99
24.30
3 tháng
(2024-08-26) 		-2.87 -10.55% 123,915,109 -2,757,083 -69.8
23.72
27.56
24.30
6 tháng
(2024-05-27) 		1.49 6.54% 329,578,560 -3,558,213 -95.0
22.27
27.86
24.30
12 tháng
(2023-11-28) 		8.20 50.91% 587,725,068 -2,332,254 -70.5
16.01
27.86
24.30
24 tháng
(2022-12-05) 		12.65 108.53% 1,097,895,659 9,723,510 143.3
10.02
27.86
24.30
36 tháng
(2021-12-08) 		3.61 17.46% 1,737,313,590 7,989,140 25.3
7.46
29.11
24.30
60 tháng
(2019-12-19) 		16.61 216.12% 2,694,690,078 -8,951,695 -264.0
4.24
29.11
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2010
1.52
 164,100 1.54 1.56 1.47 0 0 0
15/11/2010
1.54
 121,800 1.62 1.66 1.53 0 0 0
12/11/2010
1.62
 262,900 1.67 1.67 1.56 11,000 1,000 0.2
11/11/2010
1.67
 310,000 1.72 1.72 1.64 0 0 0
10/11/2010
1.72
 201,200 1.70 1.72 1.67 0 0 0
09/11/2010
1.70
 305,900 1.77 1.77 1.67 0 0 0
08/11/2010
1.77
 190,000 1.85 1.88 1.76 0 0 0
05/11/2010
1.85
 373,000 1.76 1.85 1.76 0 0 0
04/11/2010
1.76
 291,800 1.67 1.76 1.65 10,000 0 0.2
03/11/2010
1.67
 130,400 1.68 1.70 1.63 0 0 0
02/11/2010
1.68
 141,100 1.74 1.76 1.67 0 0 0
01/11/2010
1.74
 122,600 1.81 1.81 1.73 0 0 0
29/10/2010
1.81
 163,400 1.80 1.85 1.72 0 0 0
28/10/2010
1.80
 192,700 1.85 1.91 1.80 0 0 0
27/10/2010
1.85
 588,000 1.83 1.95 1.83 0 0 0
26/10/2010
1.83
 187,900 1.77 1.83 1.80 0 0 0
25/10/2010
1.77
 272,900 1.67 1.78 1.62 0 0 0
22/10/2010
1.67
 306,900 1.76 1.80 1.67 0 0 0
21/10/2010
1.76
 223,800 1.77 1.86 1.75 0 0 0
20/10/2010
1.77
 289,200 1.88 1.93 1.77 0 0 0
19/10/2010
1.88
 313,300 1.95 1.97 1.86 0 0 0
18/10/2010
1.95
 119,100 1.98 2.00 1.95 0 0 0
15/10/2010
1.98
 85,700 1.98 2.00 1.96 0 0 0
14/10/2010
1.98
 179,100 1.98 2.04 1.97 0 5,000 -0.1
13/10/2010
1.98
 300,000 1.94 2.03 1.88 0 0 0
12/10/2010
1.94
 307,900 2.00 2.01 1.88 0 1,000 -0.0
11/10/2010
2.00
 171,000 2.03 2.06 1.93 1,000 0 0.0
08/10/2010
2.03
 254,200 2.08 2.15 2.02 0 0 0
07/10/2010
2.08
 300,400 2.18 2.28 2.06 0 0 0
06/10/2010
2.18
 280,800 2.07 2.18 2.07 6,000 0 0.2
05/10/2010
2.07
 353,300 2.07 2.14 1.98 0 0 0
04/10/2010
2.07
 461,900 2.20 2.20 2.07 0 4,000 -0.1
01/10/2010
2.20
 175,700 2.21 2.32 2.18 0 0 0
30/09/2010
2.21
 237,000 2.25 2.26 2.18 0 0 0
29/09/2010
2.25
 256,200 2.37 2.43 2.23 0 0 0
28/09/2010
2.37
 679,000 2.26 2.41 2.29 4,000 0 0.1
27/09/2010
2.26
 214,800 2.24 2.32 2.23 0 0 0
24/09/2010
2.24
 300,600 2.26 2.32 2.21 0 1,000 -0.0
23/09/2010
2.26
 305,200 2.29 2.30 2.16 0 0 0
22/09/2010
2.29
 359,200 2.28 2.37 2.25 0 0 0
21/09/2010
2.28
 600,500 2.43 2.43 2.28 0 0 0
20/09/2010
2.43
 740,900 2.29 2.45 2.29 0 0 0
17/09/2010
2.29
 94,700 2.20 2.29 2.27 0 0 0
16/09/2010
2.20
 423,300 2.03 2.20 2.04 0 0 0
15/09/2010
2.03
 339,500 2.16 2.16 2.02 0 0 0
14/09/2010
2.16
 420,200 2.16 2.25 2.03 0 0 0
13/09/2010
2.16
 478,400 2.26 2.29 2.16 0 0 0
10/09/2010
2.26
 490,400 2.46 2.57 2.26 0 0 0
09/09/2010
2.46
 689,000 2.33 2.46 2.30 0 0 0
08/09/2010
2.33
 2,127,100 2.18 2.33 2.16 0 0 0
07/09/2010
2.18
 73,300 2.04 2.18 2.18 0 0 0
06/09/2010
2.04
 36,100 1.91 2.04 2.04 0 0 0
01/09/2010
1.91
 69,900 1.79 1.91 1.91 0 0 0
31/08/2010
1.79
 122,400 1.68 1.79 1.76 1,000 0 0.0
30/08/2010
1.68
 31,200 1.59 1.68 1.63 0 0 0
27/08/2010
1.59
 411,300 1.67 1.67 1.55 0 0 0
26/08/2010
1.67
 568,200 1.73 1.80 1.62 0 1,000 -0.0
25/08/2010
1.73
 307,800 1.85 1.85 1.73 0 0 0
24/08/2010
1.85
 213,700 1.96 1.96 1.85 0 0 0
23/08/2010
1.96
 328,100 2.12 2.16 1.96 0 0 0
20/08/2010
2.12
 257,300 2.16 2.21 2.04 0 0 0
19/08/2010
2.16
 460,800 2.25 2.25 2.12 0 0 0
18/08/2010
2.25
 613,600 2.21 2.35 2.16 1,000 0 0.0
17/08/2010
2.21
 856,200 2.08 2.21 2.16 0 0 0
16/08/2010
2.08
 182,600 2.05 2.08 2.00 0 0 0
13/08/2010
2.05
 637,000 2.07 2.12 1.93 0 0 0
12/08/2010
2.07
 211,800 2.24 2.24 2.07 0 0 0
11/08/2010
2.24
 482,700 2.33 2.37 2.17 0 0 0
10/08/2010
2.33
 301,100 2.49 2.49 2.33 0 0 0
09/08/2010
2.49
 95,200 2.73 2.73 2.49 0 0 0
06/08/2010
2.73
 350,800 2.68 2.85 2.52 0 0 0
05/08/2010
2.68
 548,700 2.82 2.83 2.63 0 0 0
04/08/2010
2.82
 478,000 3.01 3.01 2.82 0 0 0
03/08/2010
3.01
 266,600 3.13 3.19 3.01 0 200 -0.0
02/08/2010
3.13
 171,100 3.33 3.47 3.11 0 0 0
30/07/2010
3.33
 424,500 3.20 3.35 3.19 0 0 0
29/07/2010
3.20
 646,900 3.32 3.32 3.13 0 0 0
28/07/2010
3.32
 240,400 3.50 3.68 3.32 0 0 0
27/07/2010
3.50
 208,100 3.59 3.73 3.47 0 0 0
26/07/2010
3.59
 425,400 3.54 3.80 3.58 0 100 -0.0
23/07/2010
3.54
 508,100 3.54 3.76 3.34 0 100 -0.0
22/07/2010
3.54
 344,300 3.76 3.96 3.54 0 0 0
21/07/2010
3.76
 320,100 3.60 3.80 3.59 0 0 0
20/07/2010
3.60
 472,200 3.47 3.77 3.35 0 0 0
19/07/2010
3.47
 668,100 3.34 3.56 3.34 0 0 0
16/07/2010
3.34
 595,700 3.19 3.34 3.23 0 100 -0.0
15/07/2010
3.19
 340,400 3.01 3.19 2.89 0 100 -0.0
14/07/2010
3.01
 438,600 2.83 3.03 2.86 0 700 -0.0
13/07/2010
2.83
 102,400 2.70 2.83 2.74 0 100 -0.0
12/07/2010
2.70
 715,100 2.41 2.70 2.41 0 0 0
09/07/2010
2.41
 1,016,900 2.48 2.65 2.35 0 0 0
08/07/2010
2.48
 250,600 2.33 2.48 2.48 0 0 0
07/07/2010
2.33
 337,500 2.19 2.33 2.29 0 0 0
06/07/2010
2.19
 1,025,800 2.06 2.19 2.05 0 3,600 -0.1
05/07/2010
2.06
 697,300 1.95 2.06 1.96 0 0 0
02/07/2010
1.95
 586,300 1.85 1.95 1.84 0 0 0
01/07/2010
1.85
 145,000 1.85 1.85 1.80 0 0 0
30/06/2010
1.85
 177,900 1.87 1.87 1.79 0 0 0
29/06/2010
1.87
 236,100 1.93 2.04 1.84 0 100 -0.0
28/06/2010
1.93
 598,600 1.84 1.93 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |