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
(2024-08-19) 		-2.30 -8.24% 48,023,000 -1,351,652 -37.4
25.20
28.30
25.60
2 tháng
(2024-07-22) 		1.26 5.20% 111,604,600 -998,037 -30.4
23.15
28.30
25.60
3 tháng
(2024-06-20) 		2.15 9.19% 178,806,100 -627,958 -21.6
22.62
28.30
25.60
6 tháng
(2024-03-22) 		5.53 27.56% 348,870,500 -2,208,712 -63.1
17.97
28.30
25.60
12 tháng
(2023-09-25) 		8.15 46.73% 604,365,900 -241,144 -26.5
15.55
28.30
25.60
24 tháng
(2022-09-29) 		10.20 66.19% 1,112,483,109 14,143,448 224.0
7.58
28.30
25.60
36 tháng
(2021-10-04) 		6.44 33.59% 1,791,273,357 5,989,401 -47.2
7.58
29.57
25.60
60 tháng
(2019-10-15) 		16.53 182.28% 2,633,833,313 -6,664,228 -210.2
4.31
29.57
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
0.73
 29,800 0.73 0.76 0.72 0 0 0
06/02/2009
0.73
 18,000 0.70 0.73 0.70 5,600 0 0
05/02/2009
0.70
 13,800 0.72 0.72 0.69 2,500 0 0
04/02/2009
0.72
 7,500 0.72 0.73 0.71 500 0 0
03/02/2009
0.72
 9,000 0.72 0.72 0.69 1,000 0 0
02/02/2009
0.72
 32,300 0.69 0.73 0.71 0 200 0
23/01/2009
0.69
 9,300 0.70 0.72 0.69 0 0 0
22/01/2009
0.70
 9,600 0.70 0.71 0.69 0 0 0
21/01/2009
0.70
 10,600 0.69 0.73 0.70 0 0 0
20/01/2009
0.69
 1,600 0.70 0.71 0.69 0 0 0
19/01/2009
0.70
 6,700 0.71 0.71 0.70 0 0 0
16/01/2009
0.71
 8,700 0.71 0.72 0.70 0 0 0
15/01/2009
0.71
 3,800 0.71 0.71 0.70 0 0 0
14/01/2009
0.71
 1,200 0.72 0.72 0.70 0 0 0
13/01/2009
0.72
 23,700 0.73 0.73 0.70 0 0 0
12/01/2009
0.73
 8,500 0.72 0.73 0.71 0 0 0
09/01/2009
0.72
 13,400 0.72 0.72 0.70 0 0 0
08/01/2009
0.72
 7,600 0.72 0.73 0.71 0 0 0
07/01/2009
0.72
 9,300 0.74 0.76 0.72 0 0 0
06/01/2009
0.74
 6,600 0.72 0.74 0.71 0 0 0
05/01/2009
0.72
 8,800 0.73 0.73 0.70 0 0 0
02/01/2009
0.73
 14,900 0.71 0.75 0.70 0 0 0
31/12/2008
0.71
 8,100 0.71 0.72 0.71 0 0 0
30/12/2008
0.71
 14,300 0.72 0.74 0.71 0 0 0
29/12/2008
0.72
 6,900 0.77 0.77 0.72 0 0 0
26/12/2008
0.77
 100 0.75 0.77 0.77 0 0 0
25/12/2008
0.75
 7,500 0.76 0.76 0.75 0 0 0
24/12/2008
0.76
 2,600 0.75 0.76 0.75 0 0 0
23/12/2008
0.75
 4,200 0.78 0.78 0.74 0 0 0
22/12/2008
0.78
 900 0.78 0.80 0.78 0 0 0
19/12/2008
0.78
 3,500 0.74 0.78 0.76 0 0 0
18/12/2008
0.74
 2,000 0.77 0.78 0.72 0 0 0
17/12/2008
0.77
 10,100 0.75 0.79 0.73 0 0 0
16/12/2008
0.75
 21,400 0.78 0.78 0.74 0 0 0
15/12/2008
0.78
 43,400 0.74 0.78 0.75 0 0 0
12/12/2008
0.74
 14,600 0.66 0.74 0.72 0 0 0
11/12/2008
0.66
 4,500 0.69 0.72 0.64 0 0 0
10/12/2008
0.69
 12,700 0.71 0.71 0.69 0 0 0
09/12/2008
0.71
 13,400 0.72 0.75 0.71 0 0 0
08/12/2008
0.72
 10,700 0.76 0.76 0.72 0 0 0
05/12/2008
0.76
 14,000 0.78 0.79 0.74 0 0 0
04/12/2008
0.78
 5,300 0.78 0.78 0.78 0 0 0
03/12/2008
0.78
 8,800 0.78 0.78 0.77 0 0 0
02/12/2008
0.78
 11,100 0.79 0.79 0.78 0 0 0
01/12/2008
0.79
 26,200 0.81 0.84 0.77 0 0 0
28/11/2008
0.81
 16,300 0.78 0.81 0.79 0 0 0
27/11/2008
0.78
 26,100 0.78 0.78 0.75 0 0 0
26/11/2008
0.78
 34,500 0.84 0.84 0.78 0 0 0
25/11/2008
0.84
 25,600 0.84 0.84 0.82 0 0 0
24/11/2008
0.84
 39,100 0.86 0.87 0.83 0 0 0
21/11/2008
0.86
 21,000 0.88 0.88 0.82 0 0 0
20/11/2008
0.88
 35,400 0.90 0.90 0.85 0 0 0
19/11/2008
0.90
 19,800 0.91 0.91 0.90 0 0 0
18/11/2008
0.91
 22,700 0.91 0.92 0.90 0 0 0
17/11/2008
0.91
 39,100 0.96 0.96 0.90 0 0 0
14/11/2008
0.96
 33,000 0.95 1.00 0.94 0 0 0
13/11/2008
0.95
 20,200 0.96 0.96 0.90 0 0 0
12/11/2008
0.96
 21,900 0.92 0.96 0.87 0 0 0
11/11/2008
0.92
 60,900 0.98 0.98 0.91 0 0 0
10/11/2008
0.98
 105,900 0.96 1.02 0.93 0 0 0
07/11/2008
0.96
 122,000 1.01 1.01 0.95 0 0 0
06/11/2008
1.01
 183,300 0.97 1.03 0.94 200 0 0
05/11/2008
0.97
 82,900 0.90 0.97 0.95 0 0 0
04/11/2008
0.90
 93,200 0.84 0.92 0.86 0 0 0
03/11/2008
0.84
 43,200 0.89 0.90 0.84 0 0 0
31/10/2008
0.89
 74,700 0.93 0.95 0.87 0 0 0
30/10/2008
0.93
 34,900 0.92 0.94 0.91 0 0 0
29/10/2008
0.92
 64,400 0.87 0.92 0.86 0 0 0
28/10/2008
0.87
 71,000 0.90 0.90 0.85 0 0 0
27/10/2008
0.90
 70,900 0.97 0.97 0.90 0 0 0
24/10/2008
0.97
 143,500 0.92 0.99 0.94 0 0 0
23/10/2008
0.92
 48,300 1.02 1.02 0.92 0 0 0
22/10/2008
1.02
 75,500 0.95 1.02 0.94 0 0 0
21/10/2008
0.95
 164,000 0.88 0.95 0.93 0 0 0
20/10/2008
0.88
 23,500 0.92 0.96 0.88 0 0 0
17/10/2008
0.92
 24,800 0.90 0.96 0.90 0 0 0
16/10/2008
0.90
 12,600 0.94 0.94 0.90 0 0 0
15/10/2008
0.94
 98,500 0.88 0.94 0.88 0 0 0
14/10/2008
0.88
 100,300 0.87 0.88 0.88 0 0 0
13/10/2008
0.87
 18,100 0.82 0.87 0.81 0 0 0
10/10/2008
0.82
 29,700 0.86 0.86 0.80 0 0 0
09/10/2008
0.86
 32,100 0.81 0.87 0.76 0 0 0
08/10/2008
0.81
 16,400 0.83 0.87 0.78 0 0 0
07/10/2008
0.83
 33,800 0.89 0.89 0.83 0 0 0
06/10/2008
0.89
 24,200 0.93 0.93 0.88 0 0 0
03/10/2008
0.93
 29,300 0.97 0.97 0.93 0 0 0
02/10/2008
0.97
 28,300 0.90 0.97 0.90 0 0 0
01/10/2008
0.90
 22,200 0.90 0.96 0.85 0 0 0
30/09/2008
0.90
 2,500 0.95 0.95 0.90 0 0 0
29/09/2008
0.95
 25,300 1.00 1.05 0.93 0 0 0
26/09/2008
1.00
 81,800 0.95 1.00 0.96 0 0 0
25/09/2008
0.95
 20,000 0.88 0.95 0.89 0 0 0
24/09/2008
0.88
 33,700 0.90 0.90 0.87 0 0 0
23/09/2008
0.90
 80,400 0.90 0.95 0.84 0 0 0
22/09/2008
0.90
 700 0.85 0.90 0.90 0 0 0
19/09/2008
0.85
 6,300 0.80 0.85 0.75 0 0 0
18/09/2008
0.80
 10,300 0.85 0.85 0.80 0 0 0
17/09/2008
0.85
 38,000 0.91 0.91 0.85 0 0 0
16/09/2008
0.91
 64,100 0.99 0.99 0.91 0 0 0
15/09/2008
0.99
 66,900 1.04 1.11 0.97 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |