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
(2024-08-20) 		-1.80 -6.43% 48,443,100 -1,398,352 -38.2
25.20
28.30
26.20
2 tháng
(2024-07-22) 		1.86 7.66% 114,022,400 -1,208,537 -35.8
23.15
28.30
26.20
3 tháng
(2024-06-21) 		2.30 9.62% 178,528,500 -757,458 -25.0
22.62
28.30
26.20
6 tháng
(2024-03-25) 		6.40 32.35% 349,257,400 -2,469,212 -69.6
17.97
28.30
26.20
12 tháng
(2023-09-25) 		8.75 50.17% 606,783,700 -451,644 -31.9
15.55
28.30
26.20
24 tháng
(2022-09-30) 		11.26 75.34% 1,113,700,532 13,916,648 218.3
7.58
28.30
26.20
36 tháng
(2021-10-05) 		6.69 34.31% 1,790,971,029 5,770,101 -52.8
7.58
29.57
26.20
60 tháng
(2019-10-16) 		17.28 193.80% 2,635,264,257 -6,876,428 -215.6
4.31
29.57
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
0.91
 27,200 0.94 0.96 0.91 0 0 0
23/11/2011
0.94
 32,600 0.93 0.95 0.92 0 0 0
22/11/2011
0.93
 29,300 0.93 0.93 0.87 0 0 0
21/11/2011
0.93
 45,300 0.95 0.95 0.92 0 0 0
18/11/2011
0.95
 32,500 0.96 0.96 0.93 0 0 0
17/11/2011
0.96
 41,000 1.01 1.01 0.96 0 0 0
16/11/2011
1.01
 94,000 0.96 1.01 0.96 0 0 0
15/11/2011
0.96
 43,200 0.94 0.97 0.94 0 0 0
14/11/2011
0.94
 190,700 1.00 1.00 0.94 0 0 0
11/11/2011
1.00
 73,000 1.02 1.02 0.98 0 0 0
10/11/2011
1.02
 147,500 1.05 1.05 1.00 0 0 0
09/11/2011
1.05
 53,600 1.08 1.08 1.05 0 0 0
08/11/2011
1.08
 36,400 1.06 1.08 1.05 0 0 0
07/11/2011
1.06
 53,000 1.08 1.08 1.06 0 0 0
04/11/2011
1.08
 111,700 1.08 1.09 1.07 0 0 0
03/11/2011
1.08
 82,500 1.09 1.10 1.06 0 0 0
02/11/2011
1.09
 98,200 1.11 1.13 1.07 0 0 0
01/11/2011
1.11
 68,200 1.18 1.21 1.11 0 0 0
31/10/2011
1.18
 153,300 1.18 1.24 1.14 0 0 0
28/10/2011
1.18
 228,900 1.10 1.18 1.11 0 0 0
27/10/2011
1.10
 59,200 1.10 1.11 1.10 0 0 0
26/10/2011
1.10
 40,000 1.09 1.13 1.05 0 0 0
25/10/2011
1.09
 66,100 1.10 1.11 1.08 0 0 0
24/10/2011
1.10
 88,500 1.13 1.17 1.09 0 0 0
21/10/2011
1.13
 92,600 1.06 1.13 1.07 0 0 0
20/10/2011
1.06
 76,400 1.06 1.08 1.05 0 0 0
19/10/2011
1.06
 41,200 1.05 1.08 1.05 0 0 0
18/10/2011
1.05
 64,000 1.07 1.07 1.04 0 0 0
17/10/2011
1.07
 50,300 1.09 1.11 1.07 500 0 0.0
14/10/2011
1.09
 68,700 1.09 1.13 1.09 0 0 0
13/10/2011
1.09
 94,400 1.08 1.13 1.07 0 0 0
12/10/2011
1.08
 218,700 1.13 1.13 1.06 0 0 0
11/10/2011
1.13
 64,600 1.13 1.16 1.11 0 0 0
10/10/2011
1.13
 96,800 1.15 1.17 1.11 0 0 0
07/10/2011
1.15
 85,800 1.18 1.22 1.14 0 0 0
06/10/2011
1.18
 170,100 1.13 1.20 1.14 0 0 0
05/10/2011
1.13
 73,700 1.11 1.15 1.11 0 0 0
04/10/2011
1.11
 133,700 1.09 1.13 1.08 0 0 0
03/10/2011
1.09
 129,200 1.15 1.15 1.08 0 0 0
30/09/2011
1.15
 167,600 1.16 1.19 1.10 0 0 0
29/09/2011
1.16
 297,500 1.23 1.23 1.16 0 3,000 -0.0
28/09/2011
1.23
 82,000 1.22 1.25 1.22 0 0 0
27/09/2011
1.22
 154,500 1.22 1.23 1.20 0 0 0
26/09/2011
1.22
 128,900 1.24 1.27 1.21 0 0 0
23/09/2011
1.24
 196,900 1.25 1.28 1.23 0 0 0
22/09/2011
1.25
 203,300 1.31 1.32 1.25 0 0 0
21/09/2011
1.31
 338,200 1.24 1.33 1.25 0 0 0
20/09/2011
1.24
 215,900 1.27 1.29 1.22 0 0 0
19/09/2011
1.27
 240,100 1.21 1.29 1.18 0 0 0
16/09/2011
1.21
 415,100 1.29 1.30 1.21 0 0 0
15/09/2011
1.29
 557,200 1.34 1.34 1.29 0 0 0
14/09/2011
1.34
 471,200 1.41 1.45 1.34 0 0 0
13/09/2011
1.41
 673,700 1.36 1.45 1.40 0 0 0
12/09/2011
1.36
 351,100 1.29 1.36 1.35 0 0 0
09/09/2011
1.29
 506,400 1.20 1.29 1.19 0 0 0
08/09/2011
1.20
 516,600 1.16 1.21 1.18 0 0 0
07/09/2011
1.16
 411,600 1.07 1.16 1.10 0 40,000 -0.4
06/09/2011
1.07
 280,600 1.11 1.15 1.07 0 400 -0.0
05/09/2011
1.11
 272,800 1.19 1.23 1.11 0 0 0
01/09/2011
1.19
 331,900 1.16 1.21 1.17 0 30,000 -0.3
31/08/2011
1.16
 419,700 1.13 1.21 1.10 20,000 0 0.2
30/08/2011
1.13
 395,000 1.10 1.17 1.10 0 0 0
29/08/2011
1.10
 335,800 1.04 1.10 1.05 0 0 0
26/08/2011
1.04
 134,900 1.04 1.05 1.02 0 0 0
25/08/2011
1.04
 117,000 1.01 1.07 1.02 0 0 0
24/08/2011
1.01
 216,200 1.05 1.10 1.01 0 11,000 -0.1
23/08/2011
1.05
 214,200 1.10 1.10 1.04 0 0 0
22/08/2011
1.10
 318,700 1.03 1.10 1.06 0 0 0
19/08/2011
1.03
 140,100 1.05 1.07 1.02 0 0 0
18/08/2011
1.05
 440,900 1.10 1.14 1.03 500 0 0.0
17/08/2011
1.10
 357,400 1.03 1.10 1.04 0 0 0
16/08/2011
1.03
 283,300 1.04 1.07 1.02 0 0 0
15/08/2011
1.04
 121,300 1.00 1.04 1.00 0 0 0
12/08/2011
1.00
 88,300 0.97 1.01 0.97 0 0 0
11/08/2011
0.97
 51,700 1.00 1.00 0.93 0 0 0
10/08/2011
1.00
 173,300 0.93 1.00 0.96 0 0 0
09/08/2011
0.93
 185,300 1.00 1.00 0.93 1,000 0 0.0
08/08/2011
1.00
 103,200 1.02 1.03 0.98 0 0 0
05/08/2011
1.02
 264,000 1.01 1.06 1.00 0 0 0
04/08/2011
1.01
 82,600 0.98 1.01 0.95 0 0 0
03/08/2011
0.98
 96,900 0.93 0.98 0.89 0 0 0
02/08/2011
0.93
 138,400 0.97 0.97 0.91 500 0 0.0
01/08/2011
0.97
 60,200 1.01 1.01 0.97 0 0 0
29/07/2011
1.01
 68,100 1.02 1.03 1.00 0 0 0
28/07/2011
1.02
 106,600 1.00 1.06 1.00 0 0 0
27/07/2011
1.00
 64,500 1.01 1.03 0.97 500 0 0.0
26/07/2011
1.01
 47,700 1.01 1.04 1.00 0 0 0
25/07/2011
1.01
 112,200 1.06 1.07 1.01 0 0 0
22/07/2011
1.06
 14,000 1.07 1.08 1.06 0 0 0
21/07/2011
1.07
 80,100 1.11 1.15 1.06 0 0 0
20/07/2011
1.11
 53,700 1.07 1.14 1.06 0 0 0
19/07/2011
1.07
 33,000 1.08 1.08 1.07 0 0 0
18/07/2011
1.08
 64,000 1.10 1.10 1.07 0 0 0
15/07/2011
1.10
 38,600 1.10 1.11 1.09 0 0 0
14/07/2011
1.10
 38,100 1.09 1.11 1.07 0 0 0
13/07/2011
1.09
 87,700 1.14 1.14 1.08 200 0 0.0
12/07/2011
1.14
 123,100 1.10 1.14 1.07 0 0 0
11/07/2011
1.10
 116,200 1.13 1.13 1.08 0 0 0
08/07/2011
1.13
 51,600 1.14 1.15 1.11 0 0 0
07/07/2011
1.14
 35,100 1.15 1.17 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |