CTCP Đầu tư và Thương mại TNG (tng)

18.20
0.10
(0.55%)
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)
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
10/04/2009
0.70
 98,900 0.66 0.70 0.69 0 0 0
09/04/2009
0.66
 42,300 0.61 0.68 0.63 0 0 0
08/04/2009
0.61
 45,200 0.68 0.68 0.61 0 0 0
07/04/2009
0.68
 75,400 0.64 0.68 0.63 0 0 0
03/04/2009
0.64
 59,400 0.60 0.64 0.61 1,000 11,500 0
02/04/2009
0.60
 24,100 0.59 0.61 0.59 0 0 0
01/04/2009
0.59
 27,300 0.57 0.59 0.57 0 0 0
31/03/2009
0.57
 5,300 0.58 0.58 0.56 0 0 0
30/03/2009
0.58
 4,800 0.57 0.58 0.57 0 0 0
27/03/2009
0.57
 22,100 0.59 0.59 0.57 800 5,000 0
26/03/2009
0.59
 36,500 0.59 0.59 0.58 0 0 0
25/03/2009
0.59
 10,900 0.59 0.60 0.59 0 0 0
24/03/2009
0.59
 19,100 0.59 0.62 0.59 0 0 0
23/03/2009
0.59
 12,100 0.59 0.60 0.58 0 0 0
20/03/2009
0.59
 7,800 0.60 0.61 0.59 0 0 0
19/03/2009
0.60
 38,500 0.63 0.63 0.59 0 0 0
18/03/2009
0.63
 53,900 0.59 0.63 0.60 0 0 0
17/03/2009
0.59
 27,000 0.59 0.60 0.58 0 0 0
16/03/2009
0.59
 1,300 0.59 0.59 0.59 0 0 0
13/03/2009
0.59
 15,300 0.59 0.63 0.59 0 0 0
12/03/2009
0.59
 9,100 0.61 0.63 0.58 0 0 0
11/03/2009
0.61
 59,800 0.58 0.61 0.58 0 0 0
10/03/2009
0.58
 10,900 0.57 0.58 0.57 0 5,000 0

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