CTCP Đầu tư và Thương mại TNG (tng)

24.50
0.30
(1.24%)
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)
14/11/2008
0.94
 33,000 0.94 0.98 0.93 0 0 0
13/11/2008
0.94
 20,200 0.94 0.94 0.89 0 0 0
12/11/2008
0.94
 21,900 0.91 0.95 0.86 0 0 0
11/11/2008
0.91
 60,900 0.96 0.96 0.90 0 0 0
10/11/2008
0.96
 105,900 0.94 1.01 0.92 0 0 0
07/11/2008
0.94
 122,000 0.99 0.99 0.94 0 0 0
06/11/2008
0.99
 183,300 0.96 1.02 0.93 200 0 0
05/11/2008
0.96
 82,900 0.88 0.96 0.94 0 0 0
04/11/2008
0.88
 93,200 0.83 0.91 0.85 0 0 0
03/11/2008
0.83
 43,200 0.88 0.89 0.82 0 0 0
31/10/2008
0.88
 74,700 0.92 0.94 0.85 0 0 0
30/10/2008
0.92
 34,900 0.91 0.92 0.89 0 0 0
29/10/2008
0.91
 64,400 0.86 0.91 0.85 0 0 0
28/10/2008
0.86
 71,000 0.89 0.89 0.83 0 0 0
27/10/2008
0.89
 70,900 0.95 0.95 0.88 0 0 0
24/10/2008
0.95
 143,500 0.91 0.97 0.92 0 0 0
23/10/2008
0.91
 48,300 1.00 1.00 0.91 0 0 0
22/10/2008
1.00
 75,500 0.94 1.00 0.92 0 0 0
21/10/2008
0.94
 164,000 0.87 0.94 0.92 0 0 0
20/10/2008
0.87
 23,500 0.91 0.95 0.86 0 0 0
17/10/2008
0.91
 24,800 0.89 0.95 0.89 0 0 0
16/10/2008
0.89
 12,600 0.93 0.93 0.89 0 0 0
15/10/2008
0.93
 98,500 0.87 0.93 0.87 0 0 0
14/10/2008
0.87
 100,300 0.85 0.87 0.87 0 0 0
13/10/2008
0.85
 18,100 0.80 0.85 0.80 0 0 0
10/10/2008
0.80
 29,700 0.85 0.85 0.79 0 0 0
09/10/2008
0.85
 32,100 0.80 0.85 0.75 0 0 0
08/10/2008
0.80
 16,400 0.82 0.85 0.76 0 0 0
07/10/2008
0.82
 33,800 0.88 0.88 0.82 0 0 0
06/10/2008
0.88
 24,200 0.91 0.91 0.87 0 0 0
03/10/2008
0.91
 29,300 0.95 0.96 0.91 0 0 0
02/10/2008
0.95
 28,300 0.89 0.95 0.89 0 0 0
01/10/2008
0.89
 22,200 0.89 0.95 0.83 0 0 0
30/09/2008
0.89
 2,500 0.94 0.94 0.89 0 0 0
29/09/2008
0.94
 25,300 0.99 1.04 0.92 0 0 0
26/09/2008
0.99
 81,800 0.94 0.99 0.95 0 0 0
25/09/2008
0.94
 20,000 0.87 0.94 0.88 0 0 0
24/09/2008
0.87
 33,700 0.89 0.89 0.86 0 0 0
23/09/2008
0.89
 80,400 0.88 0.94 0.82 0 0 0
22/09/2008
0.88
 700 0.84 0.88 0.88 0 0 0
19/09/2008
0.84
 6,300 0.79 0.84 0.73 0 0 0
18/09/2008
0.79
 10,300 0.83 0.83 0.79 0 0 0
17/09/2008
0.83
 38,000 0.89 0.89 0.83 0 0 0
16/09/2008
0.89
 64,100 0.98 0.98 0.89 0 0 0
15/09/2008
0.98
 66,900 1.02 1.09 0.95 100 0 0
12/09/2008
1.02
 8,200 1.09 1.09 1.02 0 0 0
11/09/2008
1.09
 9,500 1.13 1.15 1.09 0 0 0
10/09/2008
1.13
 113,500 1.21 1.30 1.13 0 0 0
09/09/2008
1.21
 85,000 1.18 1.23 1.15 0 1,000 0
08/09/2008
1.18
 96,900 1.15 1.21 1.06 0 0 0
05/09/2008
1.15
 88,800 1.09 1.15 1.09 0 0 0
04/09/2008
1.09
 147,000 1.02 1.09 1.02 200 0 0
03/09/2008
1.02
 65,000 1.00 1.02 1.02 0 0 0
29/08/2008
1.00
 70,300 1.00 1.00 0.94 0 0 0
28/08/2008
1.00
 16,300 1.04 1.04 1.00 0 0 0
27/08/2008
1.04
 185,600 1.01 1.08 1.01 0 0 0
26/08/2008
1.01
 22,900 0.95 1.01 1.01 0 0 0
25/08/2008
0.95
 105,600 0.88 0.95 0.91 0 0 0
22/08/2008
0.88
 73,000 0.89 0.93 0.83 1,000 0 0
21/08/2008
0.89
 67,400 0.82 0.89 0.83 0 0 0
20/08/2008
0.82
 33,600 0.88 0.88 0.82 0 0 0
19/08/2008
0.88
 49,300 0.92 0.98 0.86 0 0 0
18/08/2008
0.92
 61,800 0.86 0.92 0.86 0 0 0
15/08/2008
0.86
 9,700 0.84 0.86 0.86 0 0 0
14/08/2008
0.84
 109,200 0.82 0.84 0.81 0 0 0
13/08/2008
0.82
 35,800 0.82 0.83 0.78 1,000 0 0
12/08/2008
0.82
 79,100 0.79 0.82 0.76 0 0 0
11/08/2008
0.79
 5,300 0.76 0.79 0.78 0 500 0
08/08/2008
0.76
 46,800 0.77 0.77 0.75 0 0 0
07/08/2008
0.77
 40,200 0.79 0.80 0.74 1,000 0 0
06/08/2008
0.79
 89,400 0.79 0.80 0.76 0 0 0
05/08/2008
0.79
 100 0.79 0.79 0.79 0 0 0
04/08/2008
0.79
 29,800 0.82 0.85 0.79 0 0 0
01/08/2008
0.82
 42,300 0.79 0.82 0.82 0 0 0
31/07/2008
0.79
 58,500 0.78 0.79 0.76 0 0 0
30/07/2008
0.78
 102,300 0.74 0.78 0.74 100 0 0
29/07/2008
0.74
 112,200 0.76 0.78 0.73 0 27,000 0
28/07/2008
0.76
 18,700 0.79 0.79 0.76 0 0 0
25/07/2008
0.79
 1,200 0.82 0.82 0.79 0 0 0
24/07/2008
0.82
 300 0.85 0.85 0.82 0 0 0
23/07/2008
0.85
 0 0.85 0.85 0.85 0 0 0
22/07/2008
0.85
 200 0.88 0.88 0.85 0 0 0
21/07/2008
0.88
 200 0.91 0.91 0.88 0 0 0
18/07/2008
0.91
 45,000 0.94 0.96 0.91 0 0 0
17/07/2008
0.94
 67,300 0.92 0.94 0.93 0 0 0
16/07/2008
0.92
 133,700 0.89 0.92 0.85 100 0 0
15/07/2008
0.89
 12,500 0.86 0.89 0.89 0 0 0
14/07/2008
0.86
 41,800 0.83 0.86 0.85 100 0 0
11/07/2008
0.83
 65,400 0.80 0.83 0.82 1,100 38,000 0
10/07/2008
0.80
 70,300 0.78 0.80 0.79 0 0 0
09/07/2008
0.78
 48,500 0.78 0.78 0.75 100 0 0
08/07/2008
0.78
 34,500 0.73 0.79 0.73 0 0 0
07/07/2008
0.73
 124,500 0.75 0.78 0.72 65,000 0 0
04/07/2008
0.75
 13,000 0.72 0.75 0.75 0 0 0
03/07/2008
0.72
 8,500 0.70 0.72 0.72 0 0 0
02/07/2008
0.70
 73,300 0.69 0.70 0.67 0 0 0
01/07/2008
0.69
 62,200 0.67 0.69 0.67 0 0 0
30/06/2008
0.67
 40,000 0.67 0.67 0.66 0 0 0
27/06/2008
0.67
 13,300 0.67 0.67 0.64 0 0 0
26/06/2008
0.67
 36,200 0.65 0.67 0.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |