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)
25/06/2010
1.84
 414,500 1.81 1.92 1.72 0 0 0
24/06/2010
1.81
 244,800 1.76 1.84 1.77 0 0 0
23/06/2010
1.76
 102,500 1.76 1.79 1.72 0 0 0
22/06/2010
1.76
 84,200 1.85 1.87 1.72 0 0 0
21/06/2010
1.85
 325,100 1.75 1.85 1.74 0 0 0
18/06/2010
1.75
 215,000 1.76 1.76 1.67 0 0 0
17/06/2010
1.76
 149,200 1.81 1.82 1.75 100 0 0.0
16/06/2010
1.81
 71,600 1.76 1.84 1.77 0 0 0
15/06/2010
1.76
 103,400 1.73 1.79 1.72 0 0 0
14/06/2010
1.73
 90,800 1.71 1.73 1.71 0 0 0
11/06/2010
1.71
 71,300 1.72 1.76 1.69 0 300 -0.0
10/06/2010
1.72
 137,800 1.71 1.74 1.63 0 0 0
09/06/2010
1.71
 76,400 1.77 1.78 1.70 0 0 0
08/06/2010
1.77
 197,300 1.79 1.80 1.67 0 0 0
07/06/2010
1.79
 34,000 1.89 1.89 1.79 0 0 0
04/06/2010
1.89
 382,900 1.83 1.95 1.84 0 0 0
03/06/2010
1.83
 130,700 1.76 1.83 1.80 0 0 0
02/06/2010
1.76
 153,600 1.76 1.76 1.63 0 0 0
01/06/2010
1.76
 97,100 1.72 1.76 1.63 0 0 0
31/05/2010
1.72
 64,000 1.79 1.86 1.67 0 0 0
28/05/2010
1.79
 134,000 1.70 1.79 1.76 0 0 0
27/05/2010
1.70
 157,300 1.68 1.74 1.63 0 0 0
26/05/2010
1.68
 163,800 1.57 1.68 1.59 0 0 0
25/05/2010
1.57
 88,100 1.58 1.63 1.51 0 0 0
24/05/2010
1.58
 83,400 1.55 1.58 1.47 0 0 0
21/05/2010
1.55
 287,100 1.62 1.62 1.47 100 0 0.0
20/05/2010
1.62
 250,600 1.67 1.72 1.55 0 0 0
19/05/2010
1.67
 256,100 1.80 1.80 1.66 0 0 0
18/05/2010
1.80
 116,600 1.80 1.82 1.76 0 0 0
17/05/2010
1.80
 89,700 1.89 1.94 1.76 0 0 0
14/05/2010
1.89
 259,800 1.78 1.89 1.77 0 0 0
13/05/2010
1.78
 680,800 1.88 1.89 1.76 0 0 0
12/05/2010
1.88
 54,600 1.96 1.96 1.88 0 0 0
11/05/2010
1.96
 135,500 2.07 2.19 1.96 0 0 0
10/05/2010
2.07
 121,700 2.24 2.30 2.07 0 0 0
07/05/2010
2.24
 506,300 2.13 2.24 2.09 0 0 0
06/05/2010
2.13
 695,200 2.00 2.13 2.04 0 0 0
05/05/2010
2.00
 207,100 2.04 2.04 1.93 0 0 0
04/05/2010
2.04
 189,600 1.94 2.04 1.92 0 0 0
29/04/2010
1.94
 68,600 1.96 1.96 1.90 0 0 0
28/04/2010
1.96
 40,600 2.03 2.03 1.88 0 0 0
27/04/2010
2.03
 243,200 1.92 2.03 1.89 0 0 0
26/04/2010
1.92
 218,800 1.94 1.94 1.86 0 0 0
22/04/2010
1.94
 213,400 2.03 2.03 1.90 0 0 0
21/04/2010
2.03
 184,100 2.03 2.06 1.98 0 0 0
20/04/2010
2.03
 263,300 2.07 2.14 2.03 0 0 0
19/04/2010
2.07
 421,100 1.95 2.07 1.88 0 0 0
16/04/2010
1.95
 412,200 1.85 1.95 1.84 0 0 0
15/04/2010
1.85
 163,600 1.78 1.86 1.79 0 0 0
14/04/2010
1.78
 110,200 1.83 1.83 1.76 0 0 0
13/04/2010
1.83
 278,800 1.77 1.85 1.76 0 0 0
12/04/2010
1.77
 218,700 1.79 1.79 1.70 0 0 0
09/04/2010
1.79
 235,800 1.91 1.98 1.78 0 0 0
08/04/2010
1.91
 419,900 1.79 1.91 1.86 0 0 0
07/04/2010
1.79
 275,300 1.67 1.79 1.66 0 0 0
06/04/2010
1.67
 425,700 1.58 1.67 1.61 0 0 0
05/04/2010
1.58
 101,300 1.56 1.60 1.54 0 4,000 -0.1
02/04/2010
1.56
 39,300 1.58 1.60 1.53 0 0 0
01/04/2010
1.58
 31,900 1.55 1.59 1.54 0 0 0
31/03/2010
1.55
 63,400 1.63 1.66 1.51 0 0 0
30/03/2010
1.63
 144,000 1.54 1.63 1.57 0 0 0
29/03/2010
1.54
 56,400 1.53 1.55 1.49 0 0 0
26/03/2010
1.53
 37,500 1.52 1.58 1.50 0 0 0
25/03/2010
1.52
 36,600 1.57 1.57 1.50 0 0 0
24/03/2010
1.57
 33,800 1.55 1.57 1.54 0 0 0
23/03/2010
1.55
 53,300 1.55 1.58 1.51 0 0 0
22/03/2010
1.55
 85,500 1.58 1.59 1.54 0 0 0
19/03/2010
1.58
 40,000 1.63 1.63 1.55 0 0 0
18/03/2010
1.63
 23,100 1.57 1.64 1.57 0 0 0
17/03/2010
1.57
 49,900 1.59 1.63 1.52 4,000 0 0.1
16/03/2010
1.59
 102,600 1.66 1.70 1.58 0 0 0
15/03/2010
1.66
 87,700 1.70 1.73 1.64 0 0 0
12/03/2010
1.70
 100,500 1.72 1.77 1.67 0 0 0
11/03/2010
1.72
 74,000 1.74 1.76 1.67 0 1,000 -0.0
10/03/2010
1.74
 87,900 1.85 1.85 1.72 0 0 0
09/03/2010
1.85
 64,200 1.75 1.85 1.72 0 0 0
08/03/2010
1.75
 185,700 1.69 1.75 1.72 0 0 0
05/03/2010
1.69
 159,800 1.55 1.69 1.53 1,000 0 0.0
04/03/2010
1.55
 46,900 1.55 1.62 1.55 0 0 0
03/03/2010
1.55
 44,700 1.55 1.59 1.49 0 0 0
02/03/2010
1.55
 106,000 1.51 1.58 1.49 0 0 0
01/03/2010
1.51
 53,900 1.49 1.51 1.47 0 0 0
26/02/2010
1.49
 41,700 1.48 1.49 1.47 0 0 0
25/02/2010
1.48
 16,300 1.47 1.50 1.48 0 0 0
24/02/2010
1.47
 30,400 1.46 1.51 1.45 0 0 0
23/02/2010
1.46
 13,600 1.52 1.52 1.46 0 0 0
22/02/2010
1.52
 18,000 1.55 1.55 1.51 0 0 0
12/02/2010
1.55
 28,400 1.51 1.57 1.47 3,600 0 0.1
11/02/2010
1.51
 5,000 1.49 1.51 1.49 0 0 0
10/02/2010
1.49
 30,400 1.45 1.51 1.46 0 0 0
09/02/2010
1.45
 19,500 1.52 1.52 1.44 0 0 0
08/02/2010
1.52
 19,400 1.54 1.54 1.51 0 0 0
05/02/2010
1.54
 16,600 1.63 1.63 1.54 0 0 0
04/02/2010
1.63
 42,500 1.59 1.63 1.58 0 0 0
03/02/2010
1.59
 41,600 1.55 1.60 1.54 0 0 0
02/02/2010
1.55
 25,800 1.59 1.59 1.55 0 0 0
01/02/2010
1.59
 46,700 1.60 1.60 1.54 0 0 0
29/01/2010
1.60
 141,000 1.71 1.71 1.58 0 0 0
28/01/2010
1.71
 33,200 1.72 1.73 1.65 0 0 0
27/01/2010
1.72
 181,500 1.65 1.76 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |