CTCP Đầu tư và Thương mại TNG (tng)

26.20
0
(0%)
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)
13/09/2010
2.19
 478,400 2.30 2.32 2.19 0 0 0
10/09/2010
2.30
 490,400 2.50 2.61 2.30 0 0 0
09/09/2010
2.50
 689,000 2.36 2.50 2.34 0 0 0
08/09/2010
2.36
 2,127,100 2.22 2.36 2.20 0 0 0
07/09/2010
2.22
 73,300 2.07 2.22 2.22 0 0 0
06/09/2010
2.07
 36,100 1.94 2.07 2.07 0 0 0
01/09/2010
1.94
 69,900 1.82 1.94 1.94 0 0 0
31/08/2010
1.82
 122,400 1.71 1.82 1.78 1,000 0 0.0
30/08/2010
1.71
 31,200 1.62 1.71 1.66 0 0 0
27/08/2010
1.62
 411,300 1.70 1.70 1.58 0 0 0
26/08/2010
1.70
 568,200 1.76 1.83 1.64 0 1,000 -0.0
25/08/2010
1.76
 307,800 1.88 1.88 1.76 0 0 0
24/08/2010
1.88
 213,700 1.99 1.99 1.88 0 0 0
23/08/2010
1.99
 328,100 2.15 2.20 1.99 0 0 0
20/08/2010
2.15
 257,300 2.19 2.24 2.07 0 0 0
19/08/2010
2.19
 460,800 2.29 2.29 2.15 0 0 0
18/08/2010
2.29
 613,600 2.25 2.39 2.20 1,000 0 0.0
17/08/2010
2.25
 856,200 2.12 2.25 2.20 0 0 0
16/08/2010
2.12
 182,600 2.08 2.12 2.03 0 0 0
13/08/2010
2.08
 637,000 2.10 2.16 1.96 0 0 0
12/08/2010
2.10
 211,800 2.27 2.27 2.10 0 0 0
11/08/2010
2.27
 482,700 2.36 2.41 2.21 0 0 0
10/08/2010
2.36
 301,100 2.53 2.53 2.36 0 0 0
09/08/2010
2.53
 95,200 2.77 2.77 2.53 0 0 0
06/08/2010
2.77
 350,800 2.72 2.90 2.56 0 0 0
05/08/2010
2.72
 548,700 2.86 2.87 2.67 0 0 0
04/08/2010
2.86
 478,000 3.05 3.05 2.86 0 0 0
03/08/2010
3.05
 266,600 3.18 3.24 3.05 0 200 -0.0
02/08/2010
3.18
 171,100 3.39 3.53 3.16 0 0 0
30/07/2010
3.39
 424,500 3.25 3.40 3.24 0 0 0
29/07/2010
3.25
 646,900 3.38 3.38 3.18 0 0 0
28/07/2010
3.38
 240,400 3.56 3.73 3.38 0 0 0
27/07/2010
3.56
 208,100 3.65 3.79 3.53 0 0 0
26/07/2010
3.65
 425,400 3.60 3.86 3.63 0 100 -0.0
23/07/2010
3.60
 508,100 3.59 3.82 3.39 0 100 -0.0
22/07/2010
3.59
 344,300 3.82 4.02 3.59 0 0 0
21/07/2010
3.82
 320,100 3.66 3.86 3.64 0 0 0
20/07/2010
3.66
 472,200 3.53 3.83 3.40 0 0 0
19/07/2010
3.53
 668,100 3.39 3.62 3.39 0 0 0
16/07/2010
3.39
 595,700 3.24 3.39 3.28 0 100 -0.0
15/07/2010
3.24
 340,400 3.06 3.24 2.94 0 100 -0.0
14/07/2010
3.06
 438,600 2.88 3.08 2.90 0 700 -0.0
13/07/2010
2.88
 102,400 2.74 2.88 2.78 0 100 -0.0
12/07/2010
2.74
 715,100 2.45 2.74 2.45 0 0 0
09/07/2010
2.45
 1,016,900 2.52 2.70 2.39 0 0 0
08/07/2010
2.52
 250,600 2.36 2.52 2.52 0 0 0
07/07/2010
2.36
 337,500 2.22 2.36 2.32 0 0 0
06/07/2010
2.22
 1,025,800 2.09 2.22 2.08 0 3,600 -0.1
05/07/2010
2.09
 697,300 1.98 2.09 1.99 0 0 0
02/07/2010
1.98
 586,300 1.88 1.98 1.87 0 0 0
01/07/2010
1.88
 145,000 1.88 1.88 1.83 0 0 0
30/06/2010
1.88
 177,900 1.90 1.90 1.82 0 0 0
29/06/2010
1.90
 236,100 1.96 2.07 1.87 0 100 -0.0
28/06/2010
1.96
 598,600 1.87 1.96 1.87 0 0 0
25/06/2010
1.87
 414,500 1.84 1.95 1.74 0 0 0
24/06/2010
1.84
 244,800 1.79 1.87 1.80 0 0 0
23/06/2010
1.79
 102,500 1.79 1.82 1.74 0 0 0
22/06/2010
1.79
 84,200 1.88 1.90 1.75 0 0 0
21/06/2010
1.88
 325,100 1.78 1.88 1.77 0 0 0
18/06/2010
1.78
 215,000 1.79 1.79 1.69 0 0 0
17/06/2010
1.79
 149,200 1.84 1.85 1.78 100 0 0.0
16/06/2010
1.84
 71,600 1.79 1.87 1.80 0 0 0
15/06/2010
1.79
 103,400 1.76 1.82 1.74 0 0 0
14/06/2010
1.76
 90,800 1.73 1.76 1.73 0 0 0
11/06/2010
1.73
 71,300 1.75 1.79 1.72 0 300 -0.0
10/06/2010
1.75
 137,800 1.73 1.77 1.66 0 0 0
09/06/2010
1.73
 76,400 1.80 1.81 1.73 0 0 0
08/06/2010
1.80
 197,300 1.82 1.83 1.69 0 0 0
07/06/2010
1.82
 34,000 1.92 1.92 1.82 0 0 0
04/06/2010
1.92
 382,900 1.86 1.98 1.87 0 0 0
03/06/2010
1.86
 130,700 1.79 1.86 1.83 0 0 0
02/06/2010
1.79
 153,600 1.78 1.79 1.66 0 0 0
01/06/2010
1.78
 97,100 1.74 1.78 1.65 0 0 0
31/05/2010
1.74
 64,000 1.82 1.89 1.70 0 0 0
28/05/2010
1.82
 134,000 1.73 1.82 1.78 0 0 0
27/05/2010
1.73
 157,300 1.71 1.77 1.66 0 0 0
26/05/2010
1.71
 163,800 1.59 1.71 1.62 0 0 0
25/05/2010
1.59
 88,100 1.61 1.65 1.53 0 0 0
24/05/2010
1.61
 83,400 1.58 1.61 1.49 0 0 0
21/05/2010
1.58
 287,100 1.64 1.64 1.49 100 0 0.0
20/05/2010
1.64
 250,600 1.69 1.74 1.58 0 0 0
19/05/2010
1.69
 256,100 1.83 1.83 1.68 0 0 0
18/05/2010
1.83
 116,600 1.83 1.85 1.79 0 0 0
17/05/2010
1.83
 89,700 1.92 1.97 1.79 0 0 0
14/05/2010
1.92
 259,800 1.81 1.92 1.80 0 0 0
13/05/2010
1.81
 680,800 1.91 1.92 1.78 0 0 0
12/05/2010
1.91
 54,600 1.99 1.99 1.91 0 0 0
11/05/2010
1.99
 135,500 2.10 2.22 1.99 0 0 0
10/05/2010
2.10
 121,700 2.27 2.34 2.10 0 0 0
07/05/2010
2.27
 506,300 2.17 2.27 2.12 0 0 0
06/05/2010
2.17
 695,200 2.03 2.17 2.07 0 0 0
05/05/2010
2.03
 207,100 2.07 2.07 1.96 0 0 0
04/05/2010
2.07
 189,600 1.97 2.07 1.95 0 0 0
29/04/2010
1.97
 68,600 1.99 1.99 1.93 0 0 0
28/04/2010
1.99
 40,600 2.06 2.06 1.91 0 0 0
27/04/2010
2.06
 243,200 1.95 2.06 1.92 0 0 0
26/04/2010
1.95
 218,800 1.97 1.97 1.89 0 0 0
22/04/2010
1.97
 213,400 2.06 2.06 1.93 0 0 0
21/04/2010
2.06
 184,100 2.07 2.09 2.01 0 0 0
20/04/2010
2.07
 263,300 2.10 2.17 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |