CTCP Đầu tư và Thương mại TNG (tng)

26.20
0.60
(2.34%)
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)
20/11/2009
2.10
 127,800 2.23 2.23 2.10 0 0 0
19/11/2009
2.23
 178,000 2.13 2.27 2.19 0 0 0
18/11/2009
2.13
 153,200 2.07 2.13 2.07 0 0 0
17/11/2009
2.07
 149,400 1.94 2.07 1.96 0 0 0
16/11/2009
1.94
 47,400 1.96 2.01 1.93 0 0 0
13/11/2009
1.96
 72,500 1.97 1.98 1.89 0 0 0
12/11/2009
1.97
 72,000 1.92 2.01 1.94 0 0 0
11/11/2009
1.92
 57,100 1.88 1.96 1.87 0 0 0
10/11/2009
1.88
 72,800 1.95 2.01 1.83 0 0 0
09/11/2009
1.95
 106,000 2.01 2.05 1.95 0 0 0
06/11/2009
2.01
 69,700 2.09 2.21 2.01 0 0 0
05/11/2009
2.09
 106,800 2.02 2.11 2.02 0 0 0
04/11/2009
2.02
 67,200 2.01 2.13 1.87 0 0 0
03/11/2009
2.01
 142,700 2.14 2.21 2.00 0 0 0
02/11/2009
2.14
 91,600 2.31 2.31 2.14 0 0 0
30/10/2009
2.31
 206,500 2.26 2.34 2.22 0 0 0
29/10/2009
2.26
 313,600 2.14 2.28 2.08 0 0 0
28/10/2009
2.14
 32,700 2.04 2.14 2.04 0 0 0
27/10/2009
2.04
 107,200 2.06 2.08 1.94 0 0 0
26/10/2009
2.06
 171,600 2.11 2.14 2.03 0 0 0
23/10/2009
2.11
 209,300 2.25 2.29 2.11 0 0 0
22/10/2009
2.25
 98,000 2.34 2.34 2.22 0 0 0
21/10/2009
2.34
 113,800 2.34 2.50 2.25 400 0 0
20/10/2009
2.34
 229,300 2.28 2.34 2.29 0 0 0
19/10/2009
2.28
 299,500 2.12 2.29 2.05 0 0 0
16/10/2009
2.12
 194,500 2.23 2.24 2.12 0 0 0
15/10/2009
2.23
 184,700 2.29 2.37 2.21 0 0 0
14/10/2009
2.29
 190,000 2.26 2.31 2.16 0 0 0
13/10/2009
2.26
 402,800 2.28 2.43 2.23 0 1,000 0
12/10/2009
2.28
 63,500 2.14 2.28 2.28 0 0 0
09/10/2009
2.14
 341,400 2.04 2.14 2.10 0 0 0
08/10/2009
2.04
 178,500 1.91 2.04 1.87 0 0 0
07/10/2009
1.91
 56,300 1.84 1.94 1.87 1,000 0 0
06/10/2009
1.84
 73,100 1.83 1.90 1.81 0 100 0
05/10/2009
1.83
 73,000 1.93 1.94 1.80 0 0 0
02/10/2009
1.93
 94,500 1.98 1.98 1.85 0 0 0
01/10/2009
1.98
 99,100 2.10 2.10 1.93 0 100 0
30/09/2009
2.10
 332,000 1.95 2.10 1.96 0 0 0
29/09/2009
1.95
 130,800 2.00 2.01 1.93 0 0 0
28/09/2009
2.00
 64,800 2.03 2.05 1.93 200 0 0
25/09/2009
2.03
 385,200 2.12 2.12 1.98 0 100,000 0
24/09/2009
2.12
 211,900 2.19 2.22 2.12 0 0 0
23/09/2009
2.19
 264,700 2.18 2.32 2.08 0 0 0
22/09/2009
2.18
 245,600 2.26 2.28 2.02 0 0 0
21/09/2009
2.26
 468,700 2.23 2.31 2.07 100,000 0 0
18/09/2009
2.23
 298,000 2.14 2.25 2.07 0 0 0
17/09/2009
2.14
 248,100 2.02 2.14 2.05 0 0 0
16/09/2009
2.02
 316,800 1.93 2.05 1.91 0 0 0
15/09/2009
1.93
 217,500 2.01 2.01 1.90 0 0 0
14/09/2009
2.01
 496,300 1.87 2.04 1.80 0 0 0
11/09/2009
1.87
 228,000 1.87 2.01 1.81 0 0 0
10/09/2009
1.87
 209,900 1.91 1.98 1.77 0 0 0
09/09/2009
1.91
 301,800 1.85 1.91 1.80 0 0 0
08/09/2009
1.85
 313,900 1.67 1.85 1.63 0 500 0
07/09/2009
1.67
 136,800 1.73 1.77 1.63 0 0 0
04/09/2009
1.73
 305,700 1.71 1.82 1.67 0 0 0
03/09/2009
1.71
 483,200 1.62 1.71 1.53 0 0 0
01/09/2009
1.62
 381,200 1.52 1.62 1.52 500 0 0
31/08/2009
1.52
 41,900 1.46 1.52 1.52 0 0 0
28/08/2009
1.46
 216,000 1.37 1.46 1.37 0 0 0
27/08/2009
1.37
 92,300 1.39 1.39 1.35 0 0 0
26/08/2009
1.39
 75,000 1.38 1.42 1.33 0 0 0
25/08/2009
1.38
 215,100 1.34 1.38 1.31 0 0 0
24/08/2009
1.34
 197,500 1.25 1.34 1.19 0 0 0
21/08/2009
1.25
 208,100 1.20 1.26 1.21 0 0 0
20/08/2009
1.20
 82,200 1.19 1.20 1.17 0 0 0
19/08/2009
1.19
 28,500 1.18 1.21 1.18 0 0 0
18/08/2009
1.18
 39,700 1.17 1.18 1.16 0 0 0
17/08/2009
1.17
 43,600 1.19 1.19 1.17 0 1,300 0
14/08/2009
1.19
 73,900 1.19 1.24 1.16 0 0 0
13/08/2009
1.19
 60,200 1.21 1.23 1.18 0 0 0
12/08/2009
1.21
 16,800 1.23 1.25 1.21 0 0 0
11/08/2009
1.23
 32,400 1.26 1.26 1.21 0 0 0
10/08/2009
1.26
 118,300 1.17 1.26 1.18 0 500 0
07/08/2009
1.17
 17,700 1.17 1.24 1.17 0 0 0
06/08/2009
1.17
 36,500 1.18 1.20 1.17 0 0 0
05/08/2009
1.18
 22,200 1.17 1.18 1.15 0 500 0
04/08/2009
1.17
 19,300 1.16 1.17 1.15 0 1,000 0
03/08/2009
1.16
 32,800 1.15 1.16 1.13 0 0 0
31/07/2009
1.15
 17,700 1.14 1.20 1.13 0 0 0
30/07/2009
1.14
 26,100 1.14 1.14 1.11 0 0 0
29/07/2009
1.14
 41,100 1.17 1.17 1.13 0 0 0
28/07/2009
1.17
 45,300 1.23 1.23 1.17 1,000 0 0
27/07/2009
1.23
 32,700 1.26 1.26 1.19 0 0 0
24/07/2009
1.26
 58,600 1.20 1.26 1.25 0 0 0
23/07/2009
1.20
 20,300 1.14 1.21 1.13 0 0 0
22/07/2009
1.14
 23,800 1.14 1.14 1.13 0 0 0
21/07/2009
1.14
 7,500 1.12 1.14 1.13 0 0 0
20/07/2009
1.12
 15,800 1.14 1.14 1.10 100 0 0
17/07/2009
1.14
 16,300 1.14 1.18 1.14 0 0 0
16/07/2009
1.14
 17,400 1.12 1.18 1.14 0 0 0
15/07/2009
1.12
 15,300 1.11 1.14 1.10 0 0 0
14/07/2009
1.11
 18,100 1.12 1.19 1.11 0 0 0
13/07/2009
1.12
 16,100 1.14 1.15 1.12 0 0 0
10/07/2009
1.14
 19,800 1.18 1.19 1.13 0 0 0
09/07/2009
1.18
 13,800 1.19 1.19 1.18 0 0 0
08/07/2009
1.19
 26,700 1.19 1.21 1.17 0 0 0
07/07/2009
1.19
 24,500 1.24 1.24 1.18 0 0 0
06/07/2009
1.24
 10,100 1.19 1.24 1.20 0 0 0
03/07/2009
1.19
 47,400 1.17 1.19 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |