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
(2024-10-22) 		0.48 2.01% 41,751,611 693,068 17.8
23.82
25.90
24.50
2 tháng
(2024-09-23) 		-1.09 -4.27% 81,416,926 -1,642,631 -39.8
23.72
25.99
24.50
3 tháng
(2024-08-23) 		-3.36 -12.05% 124,534,068 -2,608,883 -65.7
23.72
27.86
24.50
6 tháng
(2024-05-27) 		1.69 7.42% 328,252,260 -3,548,813 -94.8
22.27
27.86
24.50
12 tháng
(2023-11-27) 		8.66 54.69% 587,475,768 -2,320,054 -70.2
15.84
27.86
24.50
24 tháng
(2022-12-02) 		13.08 114.54% 1,099,155,524 9,772,610 144.1
10.02
27.86
24.50
36 tháng
(2021-12-07) 		4.15 20.39% 1,737,472,479 7,998,240 25.6
7.46
29.11
24.50
60 tháng
(2019-12-18) 		17.11 231.56% 2,693,536,516 -8,942,295 -263.8
4.24
29.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2009
1.65
 136,800 1.70 1.74 1.60 0 0 0
04/09/2009
1.70
 305,700 1.69 1.79 1.64 0 0 0
03/09/2009
1.69
 483,200 1.60 1.69 1.50 0 0 0
01/09/2009
1.60
 381,200 1.50 1.60 1.50 500 0 0
31/08/2009
1.50
 41,900 1.43 1.50 1.50 0 0 0
28/08/2009
1.43
 216,000 1.35 1.43 1.35 0 0 0
27/08/2009
1.35
 92,300 1.37 1.37 1.33 0 0 0
26/08/2009
1.37
 75,000 1.36 1.39 1.30 0 0 0
25/08/2009
1.36
 215,100 1.32 1.36 1.29 0 0 0
24/08/2009
1.32
 197,500 1.23 1.32 1.17 0 0 0
21/08/2009
1.23
 208,100 1.18 1.24 1.20 0 0 0
20/08/2009
1.18
 82,200 1.17 1.18 1.15 0 0 0
19/08/2009
1.17
 28,500 1.16 1.20 1.16 0 0 0
18/08/2009
1.16
 39,700 1.15 1.16 1.14 0 0 0
17/08/2009
1.15
 43,600 1.17 1.17 1.15 0 1,300 0
14/08/2009
1.17
 73,900 1.17 1.22 1.14 0 0 0
13/08/2009
1.17
 60,200 1.20 1.22 1.16 0 0 0
12/08/2009
1.20
 16,800 1.22 1.23 1.20 0 0 0
11/08/2009
1.22
 32,400 1.24 1.24 1.20 0 0 0
10/08/2009
1.24
 118,300 1.15 1.24 1.16 0 500 0
07/08/2009
1.15
 17,700 1.15 1.22 1.15 0 0 0
06/08/2009
1.15
 36,500 1.16 1.18 1.15 0 0 0
05/08/2009
1.16
 22,200 1.15 1.16 1.13 0 500 0
04/08/2009
1.15
 19,300 1.14 1.15 1.13 0 1,000 0
03/08/2009
1.14
 32,800 1.13 1.14 1.11 0 0 0
31/07/2009
1.13
 17,700 1.12 1.18 1.11 0 0 0
30/07/2009
1.12
 26,100 1.12 1.12 1.09 0 0 0
29/07/2009
1.12
 41,100 1.15 1.15 1.11 0 0 0
28/07/2009
1.15
 45,300 1.21 1.21 1.15 1,000 0 0
27/07/2009
1.21
 32,700 1.24 1.24 1.17 0 0 0
24/07/2009
1.24
 58,600 1.18 1.24 1.23 0 0 0
23/07/2009
1.18
 20,300 1.13 1.19 1.11 0 0 0
22/07/2009
1.13
 23,800 1.12 1.13 1.11 0 0 0
21/07/2009
1.12
 7,500 1.10 1.12 1.11 0 0 0
20/07/2009
1.10
 15,800 1.13 1.13 1.09 100 0 0
17/07/2009
1.13
 16,300 1.13 1.16 1.12 0 0 0
16/07/2009
1.13
 17,400 1.11 1.16 1.12 0 0 0
15/07/2009
1.11
 15,300 1.09 1.13 1.09 0 0 0
14/07/2009
1.09
 18,100 1.10 1.17 1.09 0 0 0
13/07/2009
1.10
 16,100 1.13 1.13 1.10 0 0 0
10/07/2009
1.13
 19,800 1.16 1.17 1.11 0 0 0
09/07/2009
1.16
 13,800 1.17 1.17 1.16 0 0 0
08/07/2009
1.17
 26,700 1.17 1.19 1.15 0 0 0
07/07/2009
1.17
 24,500 1.22 1.22 1.16 0 0 0
06/07/2009
1.22
 10,100 1.17 1.22 1.18 0 0 0
03/07/2009
1.17
 47,400 1.15 1.17 1.13 0 0 0
02/07/2009
1.15
 51,100 1.13 1.18 1.11 0 0 0
01/07/2009
1.13
 50,000 1.19 1.19 1.13 0 0 0
30/06/2009
1.19
 36,400 1.24 1.30 1.17 0 0 0
29/06/2009
1.24
 68,200 1.24 1.28 1.24 0 0 0
26/06/2009
1.24
 99,500 1.08 1.24 1.17 0 0 0
25/06/2009
1.08
 67,200 1.14 1.22 1.08 0 100 0
24/06/2009
1.14
 17,100 1.07 1.14 1.02 0 0 0
23/06/2009
1.07
 64,700 1.15 1.15 1.07 0 0 0
22/06/2009
1.15
 57,600 1.22 1.23 1.15 0 0 0
19/06/2009
1.22
 35,700 1.26 1.30 1.20 0 0 0
18/06/2009
1.26
 85,000 1.23 1.28 1.20 0 0 0
17/06/2009
1.23
 117,000 1.27 1.27 1.18 0 0 0
16/06/2009
1.27
 46,700 1.36 1.36 1.27 0 0 0
15/06/2009
1.36
 114,300 1.34 1.40 1.36 0 0 0
12/06/2009
1.34
 196,900 1.49 1.53 1.34 0 0 0
11/06/2009
1.49
 160,000 1.43 1.50 1.35 0 1,000 0
10/06/2009
1.43
 81,400 1.49 1.49 1.43 0 100 0
09/06/2009
1.49
 300,800 1.60 1.71 1.49 0 0 0
08/06/2009
1.60
 15,800 1.50 1.60 1.60 0 0 0
05/06/2009
1.50
 81,200 1.41 1.50 1.50 0 0 0
04/06/2009
1.41
 98,200 1.34 1.41 1.37 0 0 0
03/06/2009
1.34
 243,600 1.26 1.34 1.26 0 0 0
02/06/2009
1.26
 148,500 1.18 1.26 1.26 2,000 0 0
01/06/2009
1.18
 84,300 1.13 1.18 1.13 0 0 0
29/05/2009
1.13
 77,600 1.08 1.13 1.08 0 0 0
28/05/2009
1.08
 48,100 1.11 1.11 1.07 1,000 0 0
27/05/2009
1.11
 175,300 1.12 1.13 1.09 0 0 0
26/05/2009
1.12
 95,200 1.10 1.16 1.09 400 3,000 0
25/05/2009
1.10
 60,500 1.04 1.10 0.96 0 0 0
22/05/2009
1.04
 106,500 1.08 1.08 1.00 0 7,500 0
21/05/2009
1.08
 171,600 1.11 1.11 1.04 0 7,000 0
20/05/2009
1.11
 366,700 1.08 1.15 1.07 0 2,000 0
19/05/2009
1.08
 26,000 1.01 1.08 1.08 0 0 0
18/05/2009
1.01
 53,200 0.95 1.01 1.01 0 0 0
15/05/2009
0.95
 58,100 0.92 0.95 0.95 0 0 0
14/05/2009
0.92
 211,200 0.86 0.92 0.85 0 0 0
13/05/2009
0.86
 66,900 0.86 0.89 0.85 0 0 0
12/05/2009
0.86
 47,800 0.85 0.87 0.84 0 0 0
11/05/2009
0.85
 48,600 0.83 0.87 0.82 0 0 0
08/05/2009
0.83
 15,700 0.85 0.88 0.80 0 0 0
07/05/2009
0.85
 44,500 0.82 0.87 0.83 0 0 0
06/05/2009
0.82
 30,600 0.85 0.85 0.82 0 0 0
05/05/2009
0.85
 86,300 0.84 0.89 0.83 0 0 0
04/05/2009
0.84
 15,100 0.80 0.84 0.84 0 0 0
29/04/2009
0.80
 49,900 0.76 0.80 0.74 0 0 0
28/04/2009
0.76
 15,000 0.76 0.77 0.72 0 0 0
27/04/2009
0.76
 17,500 0.80 0.80 0.76 0 0 0
24/04/2009
0.80
 12,000 0.81 0.81 0.77 0 0 0
23/04/2009
0.81
 10,500 0.79 0.83 0.78 0 0 0
22/04/2009
0.79
 5,200 0.79 0.79 0.79 0 0 0
21/04/2009
0.79
 55,300 0.76 0.79 0.72 3,000 0 0
20/04/2009
0.76
 31,800 0.82 0.82 0.76 0 0 0
17/04/2009
0.82
 27,100 0.85 0.85 0.82 0 0 0
16/04/2009
0.85
 36,900 0.86 0.89 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |