CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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)
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
23/06/2008
0.50
 21,600 0.49 0.50 0.47 0 0 0
20/06/2008
0.49
 700 0.50 0.50 0.49 0 0 0
19/06/2008
0.50
 4,200 0.49 0.50 0.50 0 0 0
18/06/2008
0.49
 70,500 0.51 0.52 0.49 0 0 0
17/06/2008
0.51
 2,100 0.49 0.51 0.51 0 0 0
16/06/2008
0.49
 1,100 0.48 0.49 0.49 0 0 0
13/06/2008
0.48
 4,100 0.47 0.48 0.48 0 0 0
12/06/2008
0.47
 4,000 0.46 0.47 0.47 0 0 0
11/06/2008
0.46
 98,300 0.46 0.46 0.46 0 0 0
10/06/2008
0.46
 8,600 0.45 0.46 0.44 0 0 0
09/06/2008
0.45
 13,500 0.46 0.46 0.45 0 0 0
06/06/2008
0.46
 6,200 0.47 0.47 0.46 100 0 0
05/06/2008
0.47
 3,200 0.48 0.48 0.47 0 0 0
04/06/2008
0.48
 500 0.49 0.49 0.48 100 0 0
03/06/2008
0.49
 3,500 0.51 0.51 0.49 0 0 0
02/06/2008
0.51
 11,700 0.51 0.52 0.51 0 0 0
30/05/2008
0.51
 57,300 0.51 0.53 0.51 0 0 0
29/05/2008
0.51
 32,200 0.52 0.54 0.51 0 0 0
28/05/2008
0.52
 18,500 0.54 0.54 0.52 0 0 0
27/05/2008
0.54
 300 0.55 0.55 0.54 0 0 0
26/05/2008
0.55
 300 0.57 0.57 0.55 0 0 0
23/05/2008
0.57
 7,700 0.58 0.58 0.57 0 0 0
22/05/2008
0.58
 300 0.59 0.59 0.58 0 0 0

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