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)
12/09/2008
1.04
 8,200 1.11 1.11 1.04 0 0 0
11/09/2008
1.11
 9,500 1.15 1.17 1.11 0 0 0
10/09/2008
1.15
 113,500 1.23 1.32 1.15 0 0 0
09/09/2008
1.23
 85,000 1.20 1.25 1.17 0 1,000 0
08/09/2008
1.20
 96,900 1.17 1.23 1.08 0 0 0
05/09/2008
1.17
 88,800 1.11 1.17 1.11 0 0 0
04/09/2008
1.11
 147,000 1.03 1.11 1.03 200 0 0
03/09/2008
1.03
 65,000 1.02 1.03 1.03 0 0 0
29/08/2008
1.02
 70,300 1.02 1.02 0.95 0 0 0
28/08/2008
1.02
 16,300 1.05 1.05 1.02 0 0 0
27/08/2008
1.05
 185,600 1.03 1.09 1.03 0 0 0
26/08/2008
1.03
 22,900 0.97 1.03 1.03 0 0 0
25/08/2008
0.97
 105,600 0.89 0.97 0.92 0 0 0
22/08/2008
0.89
 73,000 0.90 0.94 0.84 1,000 0 0
21/08/2008
0.90
 67,400 0.84 0.90 0.84 0 0 0
20/08/2008
0.84
 33,600 0.89 0.89 0.84 0 0 0
19/08/2008
0.89
 49,300 0.94 0.99 0.87 0 0 0
18/08/2008
0.94
 61,800 0.88 0.94 0.88 0 0 0
15/08/2008
0.88
 9,700 0.85 0.88 0.88 0 0 0
14/08/2008
0.85
 109,200 0.83 0.85 0.82 0 0 0
13/08/2008
0.83
 35,800 0.83 0.84 0.79 1,000 0 0
12/08/2008
0.83
 79,100 0.80 0.83 0.77 0 0 0
11/08/2008
0.80
 5,300 0.78 0.80 0.79 0 500 0
08/08/2008
0.78
 46,800 0.78 0.78 0.76 0 0 0
07/08/2008
0.78
 40,200 0.80 0.81 0.75 1,000 0 0
06/08/2008
0.80
 89,400 0.81 0.81 0.78 0 0 0
05/08/2008
0.81
 100 0.80 0.81 0.81 0 0 0
04/08/2008
0.80
 29,800 0.83 0.86 0.80 0 0 0
01/08/2008
0.83
 42,300 0.81 0.83 0.83 0 0 0
31/07/2008
0.81
 58,500 0.79 0.81 0.78 0 0 0
30/07/2008
0.79
 102,300 0.75 0.79 0.75 100 0 0
29/07/2008
0.75
 112,200 0.77 0.79 0.74 0 27,000 0
28/07/2008
0.77
 18,700 0.80 0.80 0.77 0 0 0
25/07/2008
0.80
 1,200 0.83 0.83 0.80 0 0 0
24/07/2008
0.83
 300 0.86 0.86 0.83 0 0 0
23/07/2008
0.86
 0 0.86 0.86 0.86 0 0 0
22/07/2008
0.86
 200 0.89 0.89 0.86 0 0 0
21/07/2008
0.89
 200 0.92 0.92 0.89 0 0 0
18/07/2008
0.92
 45,000 0.96 0.97 0.92 0 0 0
17/07/2008
0.96
 67,300 0.94 0.96 0.94 0 0 0
16/07/2008
0.94
 133,700 0.90 0.94 0.87 100 0 0
15/07/2008
0.90
 12,500 0.87 0.90 0.90 0 0 0
14/07/2008
0.87
 41,800 0.84 0.87 0.87 100 0 0
11/07/2008
0.84
 65,400 0.81 0.84 0.84 1,100 38,000 0
10/07/2008
0.81
 70,300 0.79 0.81 0.80 0 0 0
09/07/2008
0.79
 48,500 0.79 0.79 0.76 100 0 0
08/07/2008
0.79
 34,500 0.75 0.80 0.75 0 0 0
07/07/2008
0.75
 124,500 0.76 0.79 0.73 65,000 0 0
04/07/2008
0.76
 13,000 0.73 0.76 0.76 0 0 0
03/07/2008
0.73
 8,500 0.72 0.73 0.73 0 0 0
02/07/2008
0.72
 73,300 0.70 0.72 0.69 0 0 0
01/07/2008
0.70
 62,200 0.68 0.70 0.68 0 0 0
30/06/2008
0.68
 40,000 0.68 0.69 0.67 0 0 0
27/06/2008
0.68
 13,300 0.69 0.69 0.65 0 0 0
26/06/2008
0.69
 36,200 0.66 0.69 0.64 0 0 0
25/06/2008
0.66
 20,800 0.64 0.66 0.66 0 0 0
24/06/2008
0.64
 48,800 0.63 0.64 0.63 0 0 0
23/06/2008
0.63
 21,600 0.61 0.64 0.59 0 0 0
20/06/2008
0.61
 700 0.64 0.64 0.61 0 0 0
19/06/2008
0.64
 4,200 0.63 0.64 0.64 0 0 0
18/06/2008
0.63
 70,500 0.64 0.66 0.63 0 0 0
17/06/2008
0.64
 2,100 0.63 0.64 0.64 0 0 0
16/06/2008
0.63
 1,100 0.61 0.63 0.63 0 0 0
13/06/2008
0.61
 4,100 0.60 0.61 0.61 0 0 0
12/06/2008
0.60
 4,000 0.58 0.60 0.60 0 0 0
11/06/2008
0.58
 98,300 0.58 0.58 0.58 0 0 0
10/06/2008
0.58
 8,600 0.57 0.58 0.55 0 0 0
09/06/2008
0.57
 13,500 0.58 0.58 0.57 0 0 0
06/06/2008
0.58
 6,200 0.59 0.59 0.58 100 0 0
05/06/2008
0.59
 3,200 0.61 0.61 0.59 0 0 0
04/06/2008
0.61
 500 0.63 0.63 0.61 100 0 0
03/06/2008
0.63
 3,500 0.64 0.64 0.63 0 0 0
02/06/2008
0.64
 11,700 0.65 0.66 0.64 0 0 0
30/05/2008
0.65
 57,300 0.65 0.67 0.65 0 0 0
29/05/2008
0.65
 32,200 0.66 0.68 0.64 0 0 0
28/05/2008
0.66
 18,500 0.68 0.68 0.66 0 0 0
27/05/2008
0.68
 300 0.70 0.70 0.68 0 0 0
26/05/2008
0.70
 300 0.72 0.72 0.70 0 0 0
23/05/2008
0.72
 7,700 0.73 0.73 0.72 0 0 0
22/05/2008
0.73
 300 0.75 0.75 0.73 0 0 0
21/05/2008
0.75
 200 0.77 0.77 0.75 0 0 0
20/05/2008
0.77
 1,000 0.79 0.79 0.77 0 0 0
19/05/2008
0.79
 11,600 0.83 0.83 0.79 100 0 0
16/05/2008
0.83
 24,900 0.83 0.85 0.81 0 0 0
15/05/2008
0.83
 600 0.85 0.85 0.83 0 0 0
14/05/2008
0.85
 100 0.88 0.88 0.85 0 0 0
13/05/2008
0.88
 100 0.90 0.90 0.88 0 0 0
12/05/2008
0.90
 200 0.93 0.93 0.90 100 0 0
09/05/2008
0.93
 500 0.95 0.95 0.93 0 0 0
08/05/2008
0.95
 1,100 0.97 0.97 0.95 100 0 0
07/05/2008
0.97
 100 1.00 1.00 0.97 0 0 0
06/05/2008
1.00
 2,800 1.02 1.02 1.00 0 0 0
05/05/2008
1.02
 4,500 1.03 1.04 1.02 0 0 0
29/04/2008
1.03
 9,100 1.05 1.08 1.03 0 0 0
28/04/2008
1.05
 4,900 1.05 1.08 1.05 0 0 0
25/04/2008
1.05
 14,000 1.07 1.08 1.05 0 0 0
24/04/2008
1.07
 15,700 1.10 1.10 1.07 0 0 0
23/04/2008
1.10
 1,500 1.13 1.13 1.10 100 0 0
22/04/2008
1.13
 9,700 1.16 1.16 1.13 0 0 0
21/04/2008
1.16
 8,700 1.18 1.18 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |