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)
21/12/2011
0.67
 84,000 0.63 0.67 0.62 300 0 0.0
20/12/2011
0.66
 102,100 0.68 0.68 0.66 0 0 0
19/12/2011
0.69
 245,700 0.70 0.70 0.67 0 0 0
16/12/2011
0.66
 18,800 0.66 0.66 0.66 0 0 0
15/12/2011
0.62
 145,800 0.63 0.63 0.61 0 0 0
14/12/2011
0.65
 131,000 0.68 0.68 0.64 0 0 0
13/12/2011
0.68
 55,300 0.69 0.70 0.68 0 0 0
12/12/2011
0.69
 50,300 0.72 0.72 0.69 0 0 0
09/12/2011
0.72
 56,200 0.74 0.74 0.71 0 0 0
08/12/2011
0.74
 51,500 0.75 0.76 0.73 0 0 0
07/12/2011
0.75
 66,100 0.75 0.77 0.74 0 0 0
06/12/2011
0.76
 89,300 0.80 0.80 0.76 0 0 0
05/12/2011
0.79
 114,400 0.75 0.79 0.75 0 0 0
02/12/2011
0.74
 40,300 0.73 0.74 0.72 0 0 0
01/12/2011
0.74
 23,400 0.74 0.75 0.73 0 0 0
30/11/2011
0.72
 14,700 0.74 0.77 0.72 0 0 0
29/11/2011
0.73
 28,000 0.75 0.75 0.73 0 0 0
28/11/2011
0.75
 57,000 0.74 0.75 0.74 0 0 0
25/11/2011
0.72
 40,800 0.71 0.73 0.71 0 0 0
24/11/2011
0.72
 27,200 0.74 0.76 0.72 0 0 0
23/11/2011
0.74
 32,600 0.74 0.75 0.73 0 0 0
22/11/2011
0.74
 29,300 0.69 0.74 0.69 0 0 0
21/11/2011
0.74
 45,300 0.75 0.75 0.73 0 0 0
18/11/2011
0.75
 32,500 0.76 0.76 0.74 0 0 0
17/11/2011
0.76
 41,000 0.78 0.80 0.76 0 0 0
16/11/2011
0.80
 94,000 0.77 0.80 0.76 0 0 0
15/11/2011
0.76
 43,200 0.77 0.77 0.74 0 0 0
14/11/2011
0.74
 190,700 0.74 0.76 0.74 0 0 0
11/11/2011
0.79
 73,000 0.80 0.80 0.78 0 0 0
10/11/2011
0.80
 147,500 0.82 0.83 0.79 0 0 0
09/11/2011
0.83
 53,600 0.85 0.86 0.83 0 0 0
08/11/2011
0.86
 36,400 0.84 0.86 0.83 0 0 0
07/11/2011
0.84
 53,000 0.85 0.85 0.84 0 0 0
04/11/2011
0.86
 111,700 0.86 0.86 0.85 0 0 0
03/11/2011
0.86
 82,500 0.87 0.87 0.84 0 0 0
02/11/2011
0.86
 98,200 0.89 0.89 0.85 0 0 0
01/11/2011
0.88
 68,200 0.96 0.96 0.88 0 0 0
31/10/2011
0.93
 153,300 0.98 0.98 0.90 0 0 0
28/10/2011
0.93
 228,900 0.90 0.93 0.88 0 0 0
27/10/2011
0.87
 59,200 0.87 0.88 0.87 0 0 0
26/10/2011
0.87
 40,000 0.83 0.89 0.83 0 0 0
25/10/2011
0.86
 66,100 0.86 0.88 0.86 0 0 0
24/10/2011
0.87
 88,500 0.92 0.92 0.86 0 0 0
21/10/2011
0.89
 92,600 0.86 0.89 0.85 0 0 0
20/10/2011
0.84
 76,400 0.86 0.86 0.83 0 0 0
19/10/2011
0.84
 41,200 0.86 0.86 0.83 0 0 0
18/10/2011
0.83
 64,000 0.83 0.85 0.82 0 0 0
17/10/2011
0.85
 50,300 0.87 0.88 0.85 500 0 0.0
14/10/2011
0.86
 68,700 0.89 0.89 0.86 0 0 0
13/10/2011
0.86
 94,400 0.86 0.89 0.85 0 0 0
12/10/2011
0.86
 218,700 0.86 0.86 0.84 0 0 0
11/10/2011
0.89
 64,600 0.92 0.92 0.88 0 0 0
10/10/2011
0.89
 96,800 0.92 0.92 0.88 0 0 0
07/10/2011
0.91
 85,800 0.93 0.97 0.90 0 0 0
06/10/2011
0.93
 170,100 0.90 0.95 0.90 0 0 0
05/10/2011
0.89
 73,700 0.90 0.91 0.88 0 0 0
04/10/2011
0.88
 133,700 0.87 0.89 0.86 0 0 0
03/10/2011
0.86
 129,200 0.89 0.91 0.86 0 0 0
30/09/2011
0.91
 167,600 0.87 0.94 0.87 0 0 0
29/09/2011
0.92
 297,500 0.98 0.98 0.92 0 3,000 0.0
28/09/2011
0.98
 82,000 0.99 0.99 0.97 0 0 0
27/09/2011
0.97
 154,500 0.97 0.98 0.95 0 0 0
26/09/2011
0.97
 128,900 1.00 1.00 0.96 0 0 0
23/09/2011
0.98
 196,900 0.99 1.01 0.98 0 0 0
22/09/2011
0.99
 203,300 1.00 1.04 0.99 0 0 0
21/09/2011
1.04
 338,200 1.00 1.05 0.99 0 0 0
20/09/2011
0.98
 215,900 0.99 1.02 0.97 0 0 0
19/09/2011
1.00
 240,100 0.93 1.02 0.93 0 0 0
16/09/2011
0.96
 415,100 1.03 1.03 0.96 0 0 0
15/09/2011
1.02
 557,200 1.02 1.04 1.02 0 0 0
14/09/2011
1.06
 471,200 1.15 1.15 1.06 0 0 0
13/09/2011
1.11
 673,700 1.15 1.15 1.10 0 0 0
12/09/2011
1.08
 351,100 1.08 1.08 1.07 0 0 0
09/09/2011
1.02
 506,400 0.94 1.02 0.94 0 0 0
08/09/2011
0.95
 516,600 0.96 0.96 0.93 0 0 0
07/09/2011
0.92
 411,600 0.89 0.92 0.87 0 40,000 -0.4
06/09/2011
0.85
 280,600 0.91 0.91 0.85 0 400 0.0
05/09/2011
0.88
 272,800 0.94 0.98 0.88 0 0 0
01/09/2011
0.94
 331,900 0.94 0.96 0.92 0 30,000 -0.3
31/08/2011
0.92
 419,700 0.87 0.96 0.87 20,000 0 0.2
30/08/2011
0.89
 395,000 0.92 0.92 0.87 0 0 0
29/08/2011
0.87
 335,800 0.83 0.87 0.83 0 0 0
26/08/2011
0.82
 134,900 0.82 0.83 0.80 0 0 0
25/08/2011
0.82
 117,000 0.83 0.85 0.80 0 0 0
24/08/2011
0.80
 216,200 0.87 0.87 0.80 0 11,000 -0.1
23/08/2011
0.83
 214,200 0.86 0.87 0.82 0 0 0
22/08/2011
0.87
 318,700 0.84 0.87 0.84 0 0 0
19/08/2011
0.81
 140,100 0.82 0.85 0.80 0 0 0
18/08/2011
0.83
 440,900 0.86 0.90 0.81 500 0 0.0
17/08/2011
0.87
 357,400 0.82 0.87 0.82 0 0 0
16/08/2011
0.81
 283,300 0.82 0.85 0.80 0 0 0
15/08/2011
0.82
 121,300 0.80 0.82 0.79 0 0 0
12/08/2011
0.79
 88,300 0.79 0.80 0.77 0 0 0
11/08/2011
0.77
 51,700 0.74 0.78 0.74 0 0 0
10/08/2011
0.79
 173,300 0.79 0.79 0.76 0 0 0
09/08/2011
0.74
 185,300 0.75 0.75 0.74 1,000 0 0.0
08/08/2011
0.79
 103,200 0.80 0.81 0.78 0 0 0
05/08/2011
0.80
 264,000 0.82 0.84 0.79 0 0 0
04/08/2011
0.80
 82,600 0.75 0.80 0.75 0 0 0
03/08/2011
0.78
 96,900 0.70 0.78 0.70 0 0 0

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