CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
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
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2009
0.90
 26,100 0.90 0.90 0.88 0 0 0
29/07/2009
0.90
 41,100 0.92 0.92 0.90 0 0 0
28/07/2009
0.92
 45,300 0.97 0.97 0.92 1,000 0 0
27/07/2009
0.97
 32,700 0.99 1.00 0.94 0 0 0
24/07/2009
0.99
 58,600 0.95 0.99 0.99 0 0 0
23/07/2009
0.95
 20,300 0.91 0.96 0.90 0 0 0
22/07/2009
0.91
 23,800 0.90 0.91 0.90 0 0 0
21/07/2009
0.90
 7,500 0.88 0.90 0.90 0 0 0
20/07/2009
0.88
 15,800 0.91 0.91 0.87 100 0 0
17/07/2009
0.91
 16,300 0.91 0.93 0.90 0 0 0
16/07/2009
0.91
 17,400 0.89 0.93 0.90 0 0 0
15/07/2009
0.89
 15,300 0.88 0.91 0.87 0 0 0
14/07/2009
0.88
 18,100 0.88 0.94 0.88 0 0 0
13/07/2009
0.88
 16,100 0.91 0.91 0.88 0 0 0
10/07/2009
0.91
 19,800 0.93 0.94 0.90 0 0 0
09/07/2009
0.93
 13,800 0.94 0.94 0.93 0 0 0
08/07/2009
0.94
 26,700 0.94 0.96 0.93 0 0 0
07/07/2009
0.94
 24,500 0.98 0.98 0.93 0 0 0
06/07/2009
0.98
 10,100 0.94 0.98 0.95 0 0 0
03/07/2009
0.94
 47,400 0.92 0.94 0.91 0 0 0
02/07/2009
0.92
 51,100 0.91 0.95 0.89 0 0 0
01/07/2009
0.91
 50,000 0.96 0.96 0.91 0 0 0
30/06/2009
0.96
 36,400 0.99 1.04 0.94 0 0 0
29/06/2009
0.99
 68,200 1.00 1.03 0.99 0 0 0
26/06/2009
1.00
 99,500 0.87 1.00 0.94 0 0 0
25/06/2009
0.87
 67,200 0.92 0.98 0.87 0 100 0
24/06/2009
0.92
 17,100 0.86 0.92 0.82 0 0 0
23/06/2009
0.86
 64,700 0.92 0.92 0.86 0 0 0
22/06/2009
0.92
 57,600 0.98 0.99 0.92 0 0 0
19/06/2009
0.98
 35,700 1.01 1.04 0.96 0 0 0
18/06/2009
1.01
 85,000 0.99 1.03 0.96 0 0 0
17/06/2009
0.99
 117,000 1.02 1.02 0.95 0 0 0
16/06/2009
1.02
 46,700 1.09 1.09 1.02 0 0 0
15/06/2009
1.09
 114,300 1.08 1.13 1.09 0 0 0
12/06/2009
1.08
 196,900 1.20 1.23 1.08 0 0 0
11/06/2009
1.20
 160,000 1.15 1.21 1.08 0 1,000 0
10/06/2009
1.15
 81,400 1.20 1.20 1.15 0 100 0
09/06/2009
1.20
 300,800 1.28 1.37 1.20 0 0 0
08/06/2009
1.28
 15,800 1.20 1.28 1.28 0 0 0
05/06/2009
1.20
 81,200 1.13 1.20 1.20 0 0 0
04/06/2009
1.13
 98,200 1.08 1.13 1.10 0 0 0
03/06/2009
1.08
 243,600 1.01 1.08 1.01 0 0 0
02/06/2009
1.01
 148,500 0.95 1.01 1.01 2,000 0 0
01/06/2009
0.95
 84,300 0.91 0.95 0.91 0 0 0
29/05/2009
0.91
 77,600 0.87 0.91 0.87 0 0 0
28/05/2009
0.87
 48,100 0.89 0.89 0.86 1,000 0 0
27/05/2009
0.89
 175,300 0.90 0.91 0.87 0 0 0
26/05/2009
0.90
 95,200 0.88 0.93 0.87 400 3,000 0
25/05/2009
0.88
 60,500 0.83 0.88 0.77 0 0 0
22/05/2009
0.83
 106,500 0.87 0.87 0.80 0 7,500 0
21/05/2009
0.87
 171,600 0.89 0.89 0.83 0 7,000 0
20/05/2009
0.89
 366,700 0.87 0.93 0.86 0 2,000 0
19/05/2009
0.87
 26,000 0.81 0.87 0.87 0 0 0
18/05/2009
0.81
 53,200 0.76 0.81 0.81 0 0 0
15/05/2009
0.76
 58,100 0.74 0.76 0.76 0 0 0
14/05/2009
0.74
 211,200 0.69 0.74 0.69 0 0 0
13/05/2009
0.69
 66,900 0.69 0.71 0.69 0 0 0
12/05/2009
0.69
 47,800 0.68 0.70 0.68 0 0 0
11/05/2009
0.68
 48,600 0.67 0.70 0.66 0 0 0
08/05/2009
0.67
 15,700 0.68 0.71 0.64 0 0 0
07/05/2009
0.68
 44,500 0.66 0.70 0.67 0 0 0
06/05/2009
0.66
 30,600 0.68 0.68 0.66 0 0 0
05/05/2009
0.68
 86,300 0.68 0.72 0.67 0 0 0
04/05/2009
0.68
 15,100 0.64 0.68 0.68 0 0 0
29/04/2009
0.64
 49,900 0.61 0.64 0.59 0 0 0
28/04/2009
0.61
 15,000 0.61 0.62 0.58 0 0 0
27/04/2009
0.61
 17,500 0.64 0.64 0.61 0 0 0
24/04/2009
0.64
 12,000 0.65 0.65 0.62 0 0 0
23/04/2009
0.65
 10,500 0.63 0.67 0.63 0 0 0
22/04/2009
0.63
 5,200 0.63 0.63 0.63 0 0 0
21/04/2009
0.63
 55,300 0.61 0.64 0.58 3,000 0 0
20/04/2009
0.61
 31,800 0.66 0.66 0.61 0 0 0
17/04/2009
0.66
 27,100 0.68 0.68 0.66 0 0 0
16/04/2009
0.68
 36,900 0.69 0.72 0.68 0 0 0
15/04/2009
0.69
 34,000 0.74 0.74 0.69 0 0 0
14/04/2009
0.74
 64,900 0.74 0.77 0.72 0 0 0
13/04/2009
0.74
 78,100 0.70 0.74 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |