CTCP Đầu tư và Thương mại TNG (tng)

18.40
0.30
(1.66%)
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
18.10
18.10
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.10
18.10
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.10
18.10
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.10
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.10
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.10
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.10
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2009
1.11
 38,500 1.08 1.11 1.07 0 0 0
17/12/2009
1.08
 38,000 1.09 1.09 1.02 0 0 0
16/12/2009
1.09
 24,600 1.16 1.16 1.09 0 0 0
15/12/2009
1.16
 27,900 1.21 1.21 1.15 0 0 0
14/12/2009
1.21
 94,200 1.13 1.21 1.10 0 0 0
11/12/2009
1.13
 134,500 1.20 1.20 1.13 0 0 0
10/12/2009
1.20
 100,800 1.28 1.29 1.20 0 0 0
09/12/2009
1.28
 86,000 1.37 1.46 1.28 0 0 0
08/12/2009
1.37
 70,100 1.46 1.46 1.35 0 0 0
07/12/2009
1.46
 78,600 1.43 1.48 1.38 0 0 0
04/12/2009
1.43
 101,600 1.37 1.43 1.32 0 0 0
03/12/2009
1.37
 45,500 1.35 1.37 1.30 0 0 0
02/12/2009
1.35
 90,300 1.45 1.53 1.35 0 0 0
01/12/2009
1.45
 46,500 1.40 1.46 1.39 0 0 0
30/11/2009
1.40
 74,200 1.32 1.40 1.32 0 0 0
27/11/2009
1.32
 100,200 1.38 1.46 1.29 0 0 0
26/11/2009
1.38
 46,900 1.47 1.47 1.38 0 0 0
25/11/2009
1.47
 105,700 1.58 1.58 1.47 0 0 0
24/11/2009
1.58
 53,600 1.58 1.62 1.55 0 0 0
23/11/2009
1.58
 101,100 1.66 1.66 1.57 0 0 0
20/11/2009
1.66
 127,800 1.76 1.76 1.66 0 0 0
19/11/2009
1.76
 178,000 1.69 1.80 1.73 0 0 0
18/11/2009
1.69
 153,200 1.64 1.69 1.64 0 0 0
17/11/2009
1.64
 149,400 1.54 1.64 1.55 0 0 0
16/11/2009
1.54
 47,400 1.55 1.59 1.53 0 0 0
13/11/2009
1.55
 72,500 1.56 1.56 1.49 0 0 0
12/11/2009
1.56
 72,000 1.52 1.59 1.54 0 0 0
11/11/2009
1.52
 57,100 1.49 1.55 1.48 0 0 0
10/11/2009
1.49
 72,800 1.54 1.59 1.45 0 0 0
09/11/2009
1.54
 106,000 1.59 1.62 1.54 0 0 0
06/11/2009
1.59
 69,700 1.65 1.75 1.59 0 0 0
05/11/2009
1.65
 106,800 1.60 1.67 1.60 0 0 0
04/11/2009
1.60
 67,200 1.59 1.69 1.48 0 0 0
03/11/2009
1.59
 142,700 1.69 1.75 1.58 0 0 0
02/11/2009
1.69
 91,600 1.83 1.83 1.69 0 0 0
30/10/2009
1.83
 206,500 1.79 1.85 1.76 0 0 0
29/10/2009
1.79
 313,600 1.70 1.81 1.65 0 0 0
28/10/2009
1.70
 32,700 1.61 1.70 1.61 0 0 0
27/10/2009
1.61
 107,200 1.63 1.65 1.53 0 0 0
26/10/2009
1.63
 171,600 1.67 1.69 1.61 0 0 0
23/10/2009
1.67
 209,300 1.78 1.81 1.67 0 0 0
22/10/2009
1.78
 98,000 1.86 1.86 1.76 0 0 0
21/10/2009
1.86
 113,800 1.86 1.98 1.78 400 0 0
20/10/2009
1.86
 229,300 1.81 1.86 1.81 0 0 0
19/10/2009
1.81
 299,500 1.67 1.81 1.63 0 0 0
16/10/2009
1.67
 194,500 1.76 1.77 1.67 0 0 0
15/10/2009
1.76
 184,700 1.81 1.88 1.75 0 0 0
14/10/2009
1.81
 190,000 1.79 1.83 1.71 0 0 0
13/10/2009
1.79
 402,800 1.80 1.92 1.76 0 1,000 0
12/10/2009
1.80
 63,500 1.69 1.80 1.80 0 0 0
09/10/2009
1.69
 341,400 1.61 1.69 1.66 0 0 0
08/10/2009
1.61
 178,500 1.51 1.61 1.48 0 0 0
07/10/2009
1.51
 56,300 1.46 1.54 1.48 1,000 0 0
06/10/2009
1.46
 73,100 1.45 1.50 1.43 0 100 0
05/10/2009
1.45
 73,000 1.53 1.54 1.43 0 0 0
02/10/2009
1.53
 94,500 1.56 1.56 1.46 0 0 0
01/10/2009
1.56
 99,100 1.66 1.66 1.53 0 100 0
30/09/2009
1.66
 332,000 1.54 1.66 1.55 0 0 0
29/09/2009
1.54
 130,800 1.58 1.59 1.53 0 0 0
28/09/2009
1.58
 64,800 1.61 1.62 1.53 200 0 0
25/09/2009
1.61
 385,200 1.68 1.68 1.57 0 100,000 0
24/09/2009
1.68
 211,900 1.73 1.76 1.68 0 0 0
23/09/2009
1.73
 264,700 1.72 1.84 1.65 0 0 0
22/09/2009
1.72
 245,600 1.79 1.80 1.60 0 0 0
21/09/2009
1.79
 468,700 1.77 1.83 1.64 100,000 0 0
18/09/2009
1.77
 298,000 1.69 1.78 1.64 0 0 0
17/09/2009
1.69
 248,100 1.60 1.69 1.63 0 0 0
16/09/2009
1.60
 316,800 1.53 1.63 1.51 0 0 0
15/09/2009
1.53
 217,500 1.59 1.59 1.50 0 0 0
14/09/2009
1.59
 496,300 1.48 1.61 1.43 0 0 0
11/09/2009
1.48
 228,000 1.48 1.59 1.43 0 0 0
10/09/2009
1.48
 209,900 1.52 1.56 1.40 0 0 0
09/09/2009
1.52
 301,800 1.47 1.52 1.43 0 0 0
08/09/2009
1.47
 313,900 1.32 1.47 1.29 0 500 0
07/09/2009
1.32
 136,800 1.37 1.40 1.29 0 0 0
04/09/2009
1.37
 305,700 1.36 1.44 1.32 0 0 0
03/09/2009
1.36
 483,200 1.28 1.36 1.21 0 0 0
01/09/2009
1.28
 381,200 1.20 1.28 1.20 500 0 0
31/08/2009
1.20
 41,900 1.15 1.20 1.20 0 0 0
28/08/2009
1.15
 216,000 1.09 1.15 1.08 0 0 0
27/08/2009
1.09
 92,300 1.10 1.10 1.07 0 0 0
26/08/2009
1.10
 75,000 1.09 1.12 1.05 0 0 0
25/08/2009
1.09
 215,100 1.06 1.09 1.04 0 0 0
24/08/2009
1.06
 197,500 0.99 1.06 0.94 0 0 0
21/08/2009
0.99
 208,100 0.95 1.00 0.96 0 0 0
20/08/2009
0.95
 82,200 0.94 0.95 0.93 0 0 0
19/08/2009
0.94
 28,500 0.93 0.96 0.93 0 0 0
18/08/2009
0.93
 39,700 0.93 0.93 0.92 0 0 0
17/08/2009
0.93
 43,600 0.94 0.94 0.92 0 1,300 0
14/08/2009
0.94
 73,900 0.94 0.98 0.92 0 0 0
13/08/2009
0.94
 60,200 0.96 0.98 0.93 0 0 0
12/08/2009
0.96
 16,800 0.98 0.99 0.96 0 0 0
11/08/2009
0.98
 32,400 0.99 1.00 0.96 0 0 0
10/08/2009
0.99
 118,300 0.93 0.99 0.93 0 500 0
07/08/2009
0.93
 17,700 0.93 0.98 0.92 0 0 0
06/08/2009
0.93
 36,500 0.93 0.95 0.93 0 0 0
05/08/2009
0.93
 22,200 0.93 0.93 0.91 0 500 0
04/08/2009
0.93
 19,300 0.92 0.93 0.91 0 1,000 0
03/08/2009
0.92
 32,800 0.91 0.92 0.90 0 0 0
31/07/2009
0.91
 17,700 0.90 0.95 0.90 0 0 0

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