CTCP Đầu tư và Thương mại TNG (tng)

26.10
-0.10
(-0.38%)
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
(2024-08-21) 		-2.10 -7.45% 47,101,500 -1,147,052 -31.2
25.20
28.30
26.10
2 tháng
(2024-07-22) 		1.76 7.25% 115,682,700 -1,221,837 -36.2
23.15
28.30
26.10
3 tháng
(2024-06-24) 		3.48 15.36% 176,900,700 -639,158 -21.9
22.62
28.30
26.10
6 tháng
(2024-03-25) 		6.30 31.84% 350,917,700 -2,482,512 -70.0
17.97
28.30
26.10
12 tháng
(2023-09-26) 		9.88 60.92% 604,985,200 -676,804 -36.9
15.55
28.30
26.10
24 tháng
(2022-10-03) 		12.62 93.64% 1,112,641,098 13,886,348 217.6
7.58
28.30
26.10
36 tháng
(2021-10-06) 		4.67 21.79% 1,790,531,857 5,756,081 -53.2
7.58
29.57
26.10
60 tháng
(2019-10-17) 		17.28 196.02% 2,636,374,557 -6,919,728 -216.5
4.31
29.57
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
0.97
 25,400 1.00 1.00 0.97 0 0 0
01/02/2013
1.00
 29,800 1.00 1.00 0.99 4,500 0 0.0
31/01/2013
1.00
 29,500 1.00 1.00 0.99 4,900 0 0.0
30/01/2013
1.00
 74,500 1.01 1.01 0.99 300 0 0.0
29/01/2013
1.01
 23,500 1.01 1.01 0.97 1,200 0 0.0
28/01/2013
1.01
 94,600 1.00 1.04 0.97 15,000 0 0.1
25/01/2013
1.00
 65,800 0.99 1.00 0.97 2,500 0 0.0
24/01/2013
0.99
 20,500 0.96 0.99 0.96 1,000 0 0.0
23/01/2013
0.96
 48,800 0.97 0.97 0.96 24,600 0 0.2
22/01/2013
0.97
 98,800 0.99 0.99 0.96 0 0 0
21/01/2013
0.99
 38,600 0.99 1.01 0.97 0 0 0
18/01/2013
0.99
 91,100 1.01 1.02 0.99 4,800 0 0.0
17/01/2013
1.01
 78,300 1.04 1.05 1.01 67,200 0 0.5
16/01/2013
1.04
 355,600 0.95 1.04 0.95 63,000 3,000 0.4
15/01/2013
0.95
 30,700 0.93 0.95 0.93 600 0 0.0
14/01/2013
0.93
 87,700 0.92 0.93 0.92 0 0 0
11/01/2013
0.92
 87,800 0.91 0.93 0.92 0 0 0
10/01/2013
0.91
 64,900 0.92 0.92 0.89 0 0 0
09/01/2013
0.92
 86,300 0.95 0.97 0.92 2,100 0 0.0
08/01/2013
0.95
 29,200 0.96 0.96 0.92 0 0 0
07/01/2013
0.96
 90,700 0.95 0.97 0.92 400 0 0.0
04/01/2013
0.95
 25,800 0.93 0.95 0.88 0 0 0
03/01/2013
0.93
 37,300 0.96 0.97 0.92 4,400 0 0.0
02/01/2013
0.96
 32,500 0.93 0.97 0.92 400 0 0.0
28/12/2012
0.93
 26,200 0.92 0.93 0.91 73,500 0 0.5
27/12/2012
0.92
 34,100 0.91 0.92 0.89 400 0 0.0
26/12/2012
0.91
 16,500 0.89 0.91 0.89 4,600 0 0.0
25/12/2012
0.89
 25,800 0.89 0.89 0.89 0 0 0
24/12/2012
0.89
 24,100 0.89 0.89 0.89 0 0 0
21/12/2012
0.89
 29,900 0.89 0.89 0.88 100 0 0.0
20/12/2012
0.89
 44,700 0.89 0.91 0.89 700 0 0.0
19/12/2012
0.89
 23,200 0.91 0.92 0.89 0 0 0
18/12/2012
0.91
 23,600 0.91 0.91 0.88 107,600 0 0.7
17/12/2012
0.91
 11,200 0.92 0.92 0.89 3,100 0 0.0
14/12/2012
0.92
 1,700 0.91 0.92 0.92 0 0 0
13/12/2012
0.91
 67,300 0.92 0.92 0.89 1,500 0 0.0
12/12/2012
0.92
 39,100 0.88 0.92 0.88 800 0 0.0
11/12/2012
0.88
 23,100 0.92 0.92 0.88 0 0 0
10/12/2012
0.92
 36,800 0.88 0.92 0.88 700 0 0.0
07/12/2012
0.88
 21,400 0.89 0.89 0.88 3,500 0 0.0
06/12/2012
0.89
 27,900 0.87 0.89 0.87 2,300 0 0.0
05/12/2012
0.87
 29,700 0.89 0.91 0.87 14,000 0 0.1
04/12/2012
0.89
 25,300 0.87 0.89 0.85 6,400 0 0.0
03/12/2012
0.87
 28,000 0.85 0.87 0.84 19,500 0 0.1
30/11/2012
0.85
 17,300 0.87 0.87 0.85 10,000 0 0.1
29/11/2012
0.87
 39,100 0.84 0.89 0.85 1,900 0 0.0
28/11/2012
0.84
 61,500 0.79 0.84 0.80 21,300 0 0.1
27/11/2012
0.79
 11,500 0.79 0.80 0.79 0 0 0
26/11/2012
0.79
 12,700 0.81 0.81 0.79 3,200 0 0.0
23/11/2012
0.81
 16,400 0.80 0.81 0.80 6,400 0 0.0
22/11/2012
0.80
 2,800 0.79 0.80 0.79 0 0 0
21/11/2012
0.79
 3,400 0.80 0.81 0.79 0 0 0
20/11/2012
0.80
 100 0.81 0.81 0.80 0 0 0
19/11/2012
0.81
 25,700 0.79 0.81 0.80 0 0 0
16/11/2012
0.79
 17,000 0.79 0.79 0.79 0 0 0
15/11/2012
0.79
 3,400 0.80 0.80 0.78 0 0 0
14/11/2012
0.80
 5,100 0.80 0.80 0.79 0 0 0
13/11/2012
0.80
 11,000 0.80 0.80 0.78 0 0 0
12/11/2012
0.80
 15,000 0.79 0.80 0.74 0 0 0
09/11/2012
0.79
 18,100 0.78 0.79 0.78 0 0 0
08/11/2012
0.78
 9,600 0.81 0.81 0.78 0 0 0
07/11/2012
0.81
 15,400 0.79 0.81 0.78 0 0 0
06/11/2012
0.79
 6,000 0.81 0.81 0.78 0 0 0
05/11/2012
0.81
 1,100 0.75 0.81 0.76 0 0 0
02/11/2012
0.75
 20,200 0.79 0.79 0.74 0 0 0
01/11/2012
0.79
 9,100 0.83 0.83 0.79 500 0 0.0
31/10/2012
0.83
 5,100 0.83 0.84 0.81 0 0 0
30/10/2012
0.83
 700 0.83 0.83 0.80 300 0 0.0
29/10/2012
0.83
 2,900 0.84 0.84 0.79 0 0 0
26/10/2012
0.84
 5,000 0.85 0.85 0.84 0 0 0
25/10/2012
0.85
 5,100 0.87 0.87 0.81 0 0 0
24/10/2012
0.87
 100 0.85 0.87 0.87 0 0 0
23/10/2012
0.85
 9,200 0.85 0.85 0.83 0 0 0
22/10/2012
0.85
 5,200 0.87 0.87 0.84 0 0 0
19/10/2012
0.87
 35,900 0.88 0.88 0.84 100 0 0.0
18/10/2012
0.88
 5,400 0.91 0.91 0.88 0 0 0
17/10/2012
0.91
 27,900 0.91 0.91 0.88 0 0 0
16/10/2012
0.91
 14,100 0.85 0.91 0.88 0 0 0
15/10/2012
0.85
 9,400 0.87 0.87 0.85 0 0 0
12/10/2012
0.87
 14,000 0.87 0.88 0.87 300 0 0.0
11/10/2012
0.87
 4,400 0.88 0.91 0.87 200 0 0.0
10/10/2012
0.88
 41,000 0.89 0.89 0.85 0 0 0
09/10/2012
0.89
 28,100 0.89 0.91 0.87 0 0 0
08/10/2012
0.89
 8,400 0.85 0.89 0.87 0 0 0
05/10/2012
0.85
 44,300 0.85 0.87 0.85 0 0 0
04/10/2012
0.85
 14,300 0.85 0.85 0.84 0 0 0
03/10/2012
0.85
 18,800 0.87 0.87 0.84 600 0 0.0
02/10/2012
0.87
 32,300 0.87 0.88 0.84 0 0 0
01/10/2012
0.87
 10,900 0.89 0.89 0.85 0 0 0
28/09/2012
0.89
 2,800 0.91 0.91 0.89 0 0 0
27/09/2012
0.91
 5,900 0.95 0.95 0.88 0 0 0
26/09/2012
0.95
 3,600 0.91 0.95 0.91 200 0 0.0
25/09/2012
0.91
 17,200 0.92 0.92 0.87 0 0 0
24/09/2012
0.92
 18,100 0.92 0.92 0.88 0 0 0
21/09/2012
0.92
 3,200 0.91 0.92 0.91 0 0 0
20/09/2012
0.91
 5,800 0.93 0.93 0.91 0 0 0
19/09/2012
0.93
 1,500 0.93 0.93 0.91 0 0 0
18/09/2012
0.93
 9,100 1.00 1.00 0.93 0 0 0
17/09/2012
1.00
 5,400 0.99 1.00 0.95 0 0 0
14/09/2012
0.99
 23,800 0.93 0.99 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |