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)
12/11/2008
0.76
 21,900 0.73 0.76 0.69 0 0 0
11/11/2008
0.73
 60,900 0.78 0.78 0.72 0 0 0
10/11/2008
0.78
 105,900 0.76 0.81 0.74 0 0 0
07/11/2008
0.76
 122,000 0.80 0.80 0.75 0 0 0
06/11/2008
0.80
 183,300 0.77 0.82 0.75 200 0 0
05/11/2008
0.77
 82,900 0.71 0.77 0.75 0 0 0
04/11/2008
0.71
 93,200 0.67 0.73 0.68 0 0 0
03/11/2008
0.67
 43,200 0.70 0.71 0.66 0 0 0
31/10/2008
0.70
 74,700 0.74 0.75 0.69 0 0 0
30/10/2008
0.74
 34,900 0.73 0.74 0.72 0 0 0
29/10/2008
0.73
 64,400 0.69 0.73 0.68 0 0 0
28/10/2008
0.69
 71,000 0.71 0.71 0.67 0 0 0
27/10/2008
0.71
 70,900 0.77 0.77 0.71 0 0 0
24/10/2008
0.77
 143,500 0.73 0.78 0.74 0 0 0
23/10/2008
0.73
 48,300 0.80 0.80 0.73 0 0 0
22/10/2008
0.80
 75,500 0.75 0.80 0.74 0 0 0
21/10/2008
0.75
 164,000 0.70 0.75 0.74 0 0 0
20/10/2008
0.70
 23,500 0.73 0.76 0.69 0 0 0
17/10/2008
0.73
 24,800 0.71 0.76 0.71 0 0 0
16/10/2008
0.71
 12,600 0.75 0.75 0.71 0 0 0
15/10/2008
0.75
 98,500 0.70 0.75 0.70 0 0 0
14/10/2008
0.70
 100,300 0.69 0.70 0.70 0 0 0
13/10/2008
0.69
 18,100 0.65 0.69 0.64 0 0 0
10/10/2008
0.65
 29,700 0.68 0.68 0.63 0 0 0
09/10/2008
0.68
 32,100 0.64 0.69 0.60 0 0 0
08/10/2008
0.64
 16,400 0.66 0.69 0.61 0 0 0
07/10/2008
0.66
 33,800 0.70 0.70 0.66 0 0 0
06/10/2008
0.70
 24,200 0.73 0.73 0.70 0 0 0
03/10/2008
0.73
 29,300 0.77 0.77 0.73 0 0 0
02/10/2008
0.77
 28,300 0.71 0.77 0.71 0 0 0
01/10/2008
0.71
 22,200 0.71 0.76 0.67 0 0 0
30/09/2008
0.71
 2,500 0.75 0.75 0.71 0 0 0
29/09/2008
0.75
 25,300 0.79 0.83 0.74 0 0 0
26/09/2008
0.79
 81,800 0.75 0.79 0.76 0 0 0
25/09/2008
0.75
 20,000 0.70 0.75 0.70 0 0 0
24/09/2008
0.70
 33,700 0.71 0.71 0.69 0 0 0
23/09/2008
0.71
 80,400 0.71 0.75 0.66 0 0 0
22/09/2008
0.71
 700 0.68 0.71 0.71 0 0 0
19/09/2008
0.68
 6,300 0.63 0.68 0.59 0 0 0
18/09/2008
0.63
 10,300 0.67 0.67 0.63 0 0 0
17/09/2008
0.67
 38,000 0.72 0.72 0.67 0 0 0
16/09/2008
0.72
 64,100 0.79 0.79 0.72 0 0 0
15/09/2008
0.79
 66,900 0.82 0.88 0.77 100 0 0
12/09/2008
0.82
 8,200 0.88 0.88 0.82 0 0 0
11/09/2008
0.88
 9,500 0.91 0.93 0.88 0 0 0
10/09/2008
0.91
 113,500 0.97 1.04 0.91 0 0 0
09/09/2008
0.97
 85,000 0.95 0.99 0.93 0 1,000 0
08/09/2008
0.95
 96,900 0.92 0.98 0.85 0 0 0
05/09/2008
0.92
 88,800 0.88 0.92 0.88 0 0 0
04/09/2008
0.88
 147,000 0.82 0.88 0.82 200 0 0
03/09/2008
0.82
 65,000 0.80 0.82 0.82 0 0 0
29/08/2008
0.80
 70,300 0.80 0.80 0.75 0 0 0
28/08/2008
0.80
 16,300 0.83 0.83 0.80 0 0 0
27/08/2008
0.83
 185,600 0.81 0.87 0.81 0 0 0
26/08/2008
0.81
 22,900 0.77 0.81 0.81 0 0 0
25/08/2008
0.77
 105,600 0.70 0.77 0.73 0 0 0
22/08/2008
0.70
 73,000 0.71 0.75 0.67 1,000 0 0
21/08/2008
0.71
 67,400 0.66 0.71 0.67 0 0 0
20/08/2008
0.66
 33,600 0.70 0.70 0.66 0 0 0
19/08/2008
0.70
 49,300 0.74 0.79 0.69 0 0 0
18/08/2008
0.74
 61,800 0.69 0.74 0.69 0 0 0
15/08/2008
0.69
 9,700 0.68 0.69 0.69 0 0 0
14/08/2008
0.68
 109,200 0.66 0.68 0.65 0 0 0
13/08/2008
0.66
 35,800 0.66 0.67 0.63 1,000 0 0
12/08/2008
0.66
 79,100 0.63 0.66 0.61 0 0 0
11/08/2008
0.63
 5,300 0.61 0.63 0.63 0 500 0
08/08/2008
0.61
 46,800 0.62 0.62 0.60 0 0 0
07/08/2008
0.62
 40,200 0.63 0.64 0.59 1,000 0 0
06/08/2008
0.63
 89,400 0.64 0.64 0.61 0 0 0
05/08/2008
0.64
 100 0.63 0.64 0.64 0 0 0
04/08/2008
0.63
 29,800 0.66 0.68 0.63 0 0 0
01/08/2008
0.66
 42,300 0.64 0.66 0.66 0 0 0
31/07/2008
0.64
 58,500 0.62 0.64 0.61 0 0 0
30/07/2008
0.62
 102,300 0.59 0.62 0.59 100 0 0
29/07/2008
0.59
 112,200 0.61 0.63 0.59 0 27,000 0
28/07/2008
0.61
 18,700 0.63 0.63 0.61 0 0 0
25/07/2008
0.63
 1,200 0.66 0.66 0.63 0 0 0
24/07/2008
0.66
 300 0.68 0.68 0.66 0 0 0
23/07/2008
0.68
 0 0.68 0.68 0.68 0 0 0
22/07/2008
0.68
 200 0.70 0.70 0.68 0 0 0
21/07/2008
0.70
 200 0.73 0.73 0.70 0 0 0
18/07/2008
0.73
 45,000 0.76 0.77 0.73 0 0 0
17/07/2008
0.76
 67,300 0.74 0.76 0.75 0 0 0
16/07/2008
0.74
 133,700 0.71 0.74 0.69 100 0 0
15/07/2008
0.71
 12,500 0.69 0.71 0.71 0 0 0
14/07/2008
0.69
 41,800 0.67 0.69 0.69 100 0 0
11/07/2008
0.67
 65,400 0.64 0.67 0.66 1,100 38,000 0
10/07/2008
0.64
 70,300 0.62 0.64 0.63 0 0 0
09/07/2008
0.62
 48,500 0.62 0.62 0.60 100 0 0
08/07/2008
0.62
 34,500 0.59 0.63 0.59 0 0 0
07/07/2008
0.59
 124,500 0.60 0.62 0.58 65,000 0 0
04/07/2008
0.60
 13,000 0.58 0.60 0.60 0 0 0
03/07/2008
0.58
 8,500 0.57 0.58 0.58 0 0 0
02/07/2008
0.57
 73,300 0.55 0.57 0.54 0 0 0
01/07/2008
0.55
 62,200 0.54 0.55 0.54 0 0 0
30/06/2008
0.54
 40,000 0.54 0.54 0.53 0 0 0
27/06/2008
0.54
 13,300 0.54 0.54 0.51 0 0 0
26/06/2008
0.54
 36,200 0.52 0.54 0.50 0 0 0
25/06/2008
0.52
 20,800 0.51 0.52 0.52 0 0 0
24/06/2008
0.51
 48,800 0.50 0.51 0.49 0 0 0

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