Tng Investment And Trading JSC

TNG
🏛️ 越南 →
19,600.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 17,300.98 17,473.99 17,214.48 17,300.98 1.2M
2023-12-28 17,560.49 17,560.49 17,300.98 17,300.98 2.0M
2023-12-27 17,647.00 17,820.01 17,387.48 17,387.48 2.1M
2023-12-26 15,570.88 17,733.50 15,570.88 17,647.00 3.1M
2023-12-25 17,041.47 17,473.99 17,041.47 17,300.98 1.6M
2023-12-22 17,300.98 17,387.48 16,954.96 17,041.47 1.9M
2023-12-21 17,214.48 17,387.48 17,041.47 17,214.48 1.3M
2023-12-20 17,473.99 17,560.49 17,127.97 17,214.48 1.4M
2023-12-19 17,300.98 17,733.50 17,214.48 17,473.99 2.8M
2023-12-18 16,954.96 17,560.49 16,781.95 17,214.48 2.0M
2023-12-15 17,127.97 17,214.48 16,868.46 16,954.96 1.3M
2023-12-14 16,868.46 17,473.99 16,868.46 17,127.97 3.2M
2023-12-13 17,214.48 17,387.48 16,868.46 16,868.46 3.1M
2023-12-12 16,522.44 17,387.48 16,349.43 17,214.48 4.6M
2023-12-11 16,435.93 16,608.94 16,262.92 16,522.44 0.9M
2023-12-08 16,695.45 16,781.95 16,349.43 16,435.93 2.0M
2023-12-07 16,695.45 16,954.96 16,262.92 16,695.45 3.0M
2023-12-06 16,262.92 16,781.95 16,262.92 16,781.95 3.2M
2023-12-05 16,608.94 16,608.94 16,176.42 16,176.42 1.3M
2023-12-04 15,743.89 16,695.45 15,743.89 16,435.93 2.7M
2023-12-01 16,003.41 16,003.41 15,570.88 15,743.89 0.9M
2023-11-30 16,089.91 16,089.91 15,743.89 15,743.89 1.1M
2023-11-29 15,916.90 16,003.41 15,830.40 16,003.41 0.9M
2023-11-28 15,570.88 15,830.40 15,311.37 15,830.40 1.2M
2023-11-27 16,003.41 16,176.42 15,570.88 15,570.88 1.2M
2023-11-24 15,916.90 16,262.92 15,484.38 16,003.41 1.9M
2023-11-23 16,695.45 16,868.46 16,003.41 16,003.41 2.0M
2023-11-22 16,608.94 16,695.45 16,262.92 16,695.45 2.0M
2023-11-21 16,435.93 16,608.94 16,262.92 16,608.94 1.2M
2023-11-20 15,570.88 16,435.93 15,570.88 16,435.93 1.0M
2023-11-17 16,868.46 17,041.47 16,003.41 16,262.92 2.3M
2023-11-16 16,608.94 17,041.47 16,435.93 16,868.46 1.8M
2023-11-15 16,435.93 16,954.96 16,435.93 16,608.94 2.3M
2023-11-14 16,262.92 16,522.44 16,003.41 16,262.92 1.6M
2023-11-13 15,743.89 16,522.44 15,743.89 16,262.92 1.7M
2023-11-10 16,435.93 16,608.94 16,089.91 16,089.91 1.6M
2023-11-09 16,522.44 16,954.96 16,435.93 16,435.93 2.5M
2023-11-08 15,743.89 16,608.94 15,743.89 16,522.44 2.0M
2023-11-07 16,003.41 16,262.92 15,657.39 15,743.89 1.5M
2023-11-06 15,916.90 16,176.42 15,657.39 16,003.41 1.1M
2023-11-03 16,262.92 16,262.92 15,830.40 15,916.90 1.0M
2023-11-02 15,311.37 16,176.42 15,311.37 16,176.42 2.9M
2023-11-01 15,397.87 15,397.87 14,705.83 15,311.37 1.2M
2023-10-31 14,013.79 15,570.88 14,013.79 15,397.87 2.0M
2023-10-30 15,224.86 15,743.89 15,224.86 15,570.88 1.3M
2023-10-27 15,138.36 15,743.89 15,051.85 15,743.89 1.3M
2023-10-26 16,262.92 16,349.43 14,878.84 15,051.85 3.9M
2023-10-25 16,522.44 16,781.95 16,176.42 16,262.92 1.5M
2023-10-24 14,705.83 16,608.94 14,705.83 16,349.43 1.4M
2023-10-23 16,868.46 16,954.96 16,262.92 16,262.92 1.3M
2023-10-20 16,089.91 16,954.96 15,743.89 16,781.95 2.2M
2023-10-19 16,608.94 16,868.46 16,089.91 16,089.91 1.7M
2023-10-18 16,435.93 17,127.97 15,916.90 16,781.95 4.2M
2023-10-17 17,906.51 18,252.53 16,262.92 16,262.92 3.8M
2023-10-16 18,685.06 18,858.07 17,906.51 17,906.51 3.1M
2023-10-13 18,339.04 19,204.09 17,993.02 18,685.06 4.5M
2023-10-12 18,339.04 18,598.55 17,993.02 18,339.04 3.5M
2023-10-11 18,252.53 18,598.55 17,993.02 18,339.04 2.7M
2023-10-10 17,993.02 18,598.55 17,733.50 18,252.53 4.1M
2023-10-09 17,733.50 18,252.53 17,473.99 17,733.50 2.5M
2023-10-06 17,816.68 18,071.20 17,307.63 17,647.00 1.9M
2023-10-05 18,240.88 18,749.93 17,477.31 17,562.15 4.2M
2023-10-04 17,562.15 18,071.20 17,053.11 18,071.20 2.5M
2023-10-03 17,137.95 18,156.04 16,883.42 17,562.15 6.3M
2023-10-02 17,222.79 18,071.20 17,222.79 17,562.15 2.9M
2023-09-29 16,798.58 17,477.31 16,798.58 17,222.79 2.1M
2023-09-28 17,307.63 17,307.63 16,628.90 16,798.58 2.1M
2023-09-27 15,695.64 17,222.79 15,525.96 17,222.79 2.6M
2023-09-26 16,883.42 17,307.63 15,695.64 15,695.64 5.1M
2023-09-25 18,749.93 19,004.46 16,883.42 16,883.42 3.7M
2023-09-22 18,665.09 19,683.19 18,325.73 18,749.93 5.7M
2023-09-21 19,174.14 19,513.50 18,749.93 18,919.62 3.5M
2023-09-20 17,986.36 19,598.35 17,986.36 19,174.14 6.5M
2023-09-19 17,307.63 17,986.36 17,307.63 17,986.36 2.6M
2023-09-18 17,477.31 18,156.04 17,392.47 17,477.31 2.4M
2023-09-15 17,392.47 17,647.00 17,137.95 17,477.31 1.7M
2023-09-14 18,071.20 18,071.20 17,222.79 17,392.47 3.3M
2023-09-13 18,240.88 18,240.88 17,731.84 17,986.36 4.4M
2023-09-12 17,901.52 18,071.20 17,647.00 17,901.52 2.5M
2023-09-11 17,816.68 18,495.41 17,816.68 17,901.52 4.9M
2023-09-08 17,562.15 17,986.36 17,392.47 17,816.68 3.9M
2023-09-07 17,222.79 17,816.68 17,222.79 17,477.31 3.9M
2023-09-06 17,137.95 17,307.63 16,968.26 17,222.79 2.3M
2023-09-05 15,950.17 17,392.47 15,441.12 17,137.95 2.5M
2023-08-31 16,544.06 17,307.63 16,459.22 17,137.95 3.7M
2023-08-30 16,289.53 16,459.22 16,035.01 16,459.22 1.3M
2023-08-29 16,119.85 16,289.53 15,780.49 16,289.53 2.3M
2023-08-28 16,119.85 16,204.69 15,780.49 16,035.01 0.9M
2023-08-25 15,271.44 16,119.85 15,271.44 16,119.85 2.1M
2023-08-24 15,356.28 15,441.12 14,932.07 15,271.44 1.7M
2023-08-23 15,356.28 15,525.96 15,101.76 15,271.44 0.8M
2023-08-22 15,780.49 15,865.33 14,677.55 15,186.60 1.9M
2023-08-21 14,423.03 15,950.17 14,423.03 15,610.80 1.5M
2023-08-18 16,289.53 16,628.90 15,780.49 15,950.17 2.5M
2023-08-17 16,628.90 16,798.58 16,035.01 16,289.53 3.2M
2023-08-16 16,798.58 16,968.26 16,628.90 16,628.90 1.2M
2023-08-15 17,137.95 17,137.95 16,798.58 16,798.58 1.9M
2023-08-14 16,968.26 17,307.63 16,883.42 16,968.26 1.2M
2023-08-11 17,053.11 17,222.79 16,459.22 16,798.58 1.5M
2023-08-10 17,731.84 17,731.84 16,883.42 16,968.26 3.8M
2023-08-09 19,089.30 19,089.30 17,562.15 17,647.00 1.2M
2023-08-08 17,562.15 17,986.36 17,477.31 17,816.68 1.4M
2023-08-07 18,071.20 18,325.73 17,647.00 17,816.68 2.8M
2023-08-04 18,156.04 18,240.88 17,901.52 18,071.20 1.5M
2023-08-03 17,901.52 18,410.57 17,816.68 17,986.36 2.1M
2023-08-02 17,731.84 17,901.52 17,562.15 17,901.52 1.1M
2023-08-01 18,071.20 18,325.73 17,731.84 17,731.84 1.5M
2023-07-31 17,647.00 18,240.88 17,477.31 18,071.20 3.1M
2023-07-28 17,307.63 17,647.00 17,307.63 17,647.00 2.0M
2023-07-27 17,647.00 17,647.00 17,137.95 17,307.63 1.7M
2023-07-26 17,647.00 18,071.20 17,477.31 17,562.15 1.1M
2023-07-25 17,562.15 18,156.04 17,477.31 17,647.00 1.9M
2023-07-24 17,477.31 17,816.68 17,477.31 17,562.15 1.6M
2023-07-21 17,562.15 17,816.68 17,392.47 17,477.31 1.3M
2023-07-20 17,562.15 17,647.00 17,392.47 17,562.15 1.0M
2023-07-19 17,477.31 17,986.36 17,222.79 17,562.15 3.4M
2023-07-18 17,562.15 17,647.00 17,392.47 17,392.47 1.3M
2023-07-17 16,883.42 17,731.84 16,883.42 17,562.15 4.2M
2023-07-14 17,053.11 17,137.95 16,798.58 16,883.42 1.7M
2023-07-13 16,798.58 17,053.11 16,798.58 16,968.26 1.5M
2023-07-12 16,883.42 16,968.26 16,713.74 16,798.58 1.6M
2023-07-11 16,968.26 17,222.79 16,798.58 16,883.42 2.2M
2023-07-10 17,053.11 17,222.79 16,798.58 16,968.26 1.8M
2023-07-07 16,713.74 17,392.47 16,713.74 17,053.11 2.3M
2023-07-06 16,628.90 16,713.74 16,204.69 16,713.74 2.3M
2023-07-05 16,374.38 16,883.42 16,204.69 16,544.06 2.6M
2023-07-04 16,374.38 16,544.06 16,119.85 16,374.38 1.4M
2023-07-03 16,119.85 16,374.38 15,950.17 16,374.38 0.8M
2023-06-30 16,119.85 16,204.69 15,950.17 16,119.85 0.7M
2023-06-29 16,544.06 16,544.06 16,119.85 16,119.85 1.5M
2023-06-28 16,968.26 16,968.26 16,374.38 16,544.06 1.6M
2023-06-27 16,119.85 16,713.74 16,035.01 16,713.74 3.2M
2023-06-26 16,119.85 16,204.69 15,780.49 16,119.85 1.3M
2023-06-23 16,374.38 16,374.38 16,035.01 16,119.85 1.4M
2023-06-22 15,865.33 16,374.38 15,780.49 16,204.69 2.5M
2023-06-21 15,695.64 15,865.33 15,695.64 15,780.49 1.3M
2023-06-20 15,356.28 15,695.64 15,356.28 15,695.64 1.1M
2023-06-19 15,780.49 15,865.33 15,356.28 15,356.28 1.3M
2023-06-16 15,865.33 16,119.85 15,695.64 15,780.49 1.7M
2023-06-15 15,780.49 16,035.01 15,610.80 15,865.33 1.2M
2023-06-14 16,544.06 16,713.74 15,780.49 15,780.49 1.3M
2023-06-13 15,868.47 16,182.70 15,632.80 15,632.80 2.0M
2023-06-12 15,711.36 15,947.03 15,554.24 15,947.03 1.7M
2023-06-09 14,925.79 15,789.91 14,533.01 15,711.36 2.4M
2023-06-08 16,025.58 16,182.70 15,554.24 15,554.24 3.0M
2023-06-07 16,104.14 16,261.26 15,947.03 16,025.58 3.2M
2023-06-06 16,182.70 16,418.37 15,947.03 16,025.58 2.5M
2023-06-05 15,868.47 16,261.26 15,711.36 16,104.14 4.4M
2023-06-02 16,025.58 16,104.14 15,475.69 15,632.80 2.6M
2023-06-01 15,868.47 15,947.03 15,554.24 15,632.80 2.1M
2023-05-31 15,632.80 16,182.70 15,554.24 15,789.91 4.5M
2023-05-30 15,475.69 15,868.47 15,397.13 15,475.69 3.1M
2023-05-29 15,161.46 15,475.69 15,161.46 15,397.13 2.3M
2023-05-26 15,161.46 15,397.13 15,161.46 15,161.46 1.5M
2023-05-25 15,318.57 15,397.13 15,082.90 15,161.46 1.6M
2023-05-24 15,711.36 16,025.58 15,318.57 15,318.57 3.6M
2023-05-23 15,240.02 15,632.80 15,082.90 15,632.80 2.2M
2023-05-22 15,475.69 15,475.69 14,925.79 15,240.02 1.6M
2023-05-19 15,161.46 15,318.57 14,925.79 15,082.90 1.7M
2023-05-18 14,925.79 15,161.46 14,847.23 14,925.79 1.3M
2023-05-17 15,397.13 15,475.69 14,925.79 14,925.79 1.8M
2023-05-16 15,554.24 15,554.24 15,318.57 15,318.57 1.3M
2023-05-15 15,397.13 15,947.03 15,240.02 15,554.24 2.7M
2023-05-12 15,240.02 15,554.24 15,004.35 15,318.57 2.3M
2023-05-11 15,397.13 15,868.47 15,240.02 15,240.02 3.1M
2023-05-10 15,397.13 15,475.69 15,161.46 15,397.13 2.2M
2023-05-09 15,082.90 15,475.69 15,082.90 15,318.57 1.7M
2023-05-08 14,925.79 15,397.13 14,768.68 15,082.90 2.3M
2023-05-05 14,140.22 15,475.69 14,140.22 14,925.79 2.8M
2023-05-04 15,475.69 16,182.70 15,318.57 15,397.13 3.8M
2023-04-28 15,475.69 15,632.80 15,161.46 15,475.69 3.0M
2023-04-27 15,789.91 15,868.47 15,161.46 15,397.13 2.9M
2023-04-26 14,690.12 15,711.36 14,611.56 15,711.36 4.7M
2023-04-25 14,140.22 15,161.46 13,983.11 14,690.12 5.0M
2023-04-24 14,297.34 14,611.56 13,983.11 14,061.66 2.7M
2023-04-21 14,611.56 14,690.12 14,140.22 14,297.34 2.6M
2023-04-20 13,747.44 14,690.12 13,747.44 14,533.01 6.4M
2023-04-19 13,747.44 13,983.11 13,668.88 13,825.99 1.3M
2023-04-18 13,433.21 13,904.55 12,411.97 13,747.44 1.6M
2023-04-17 13,668.88 13,983.11 13,668.88 13,747.44 1.1M
2023-04-14 14,140.22 14,297.34 13,668.88 13,668.88 2.0M
2023-04-13 14,218.78 14,533.01 14,061.66 14,140.22 3.0M
2023-04-12 13,904.55 14,454.45 13,825.99 14,218.78 3.0M
2023-04-11 13,511.77 13,904.55 13,511.77 13,904.55 1.6M
2023-04-10 13,590.32 14,061.66 13,354.65 13,511.77 2.3M
2023-04-07 13,983.11 14,061.66 13,668.88 13,825.99 2.2M
2023-04-06 14,218.78 14,533.01 13,983.11 13,983.11 3.4M
2023-04-05 14,297.34 14,454.45 14,061.66 14,140.22 2.5M
2023-04-04 14,140.22 14,297.34 13,983.11 14,297.34 3.0M
2023-04-03 13,511.77 14,218.78 13,511.77 14,061.66 3.1M
2023-03-31 13,590.32 13,590.32 13,354.65 13,433.21 1.6M
2023-03-30 13,511.77 13,747.44 13,433.21 13,511.77 1.1M
2023-03-29 13,668.88 13,825.99 13,433.21 13,433.21 1.2M
2023-03-28 13,747.44 13,904.55 13,511.77 13,590.32 1.6M
2023-03-27 13,511.77 13,668.88 13,511.77 13,668.88 1.6M
2023-03-24 13,511.77 13,668.88 13,433.21 13,511.77 1.5M
2023-03-23 13,354.65 13,511.77 13,197.54 13,511.77 1.4M
2023-03-22 13,590.32 13,747.44 13,354.65 13,354.65 1.3M
2023-03-21 13,276.10 13,590.32 13,118.98 13,590.32 1.9M
2023-03-20 13,983.11 13,983.11 13,118.98 13,118.98 3.9M
2023-03-17 14,140.22 14,454.45 13,983.11 13,983.11 1.7M
2023-03-16 14,533.01 14,533.01 13,983.11 14,140.22 1.8M
2023-03-15 14,218.78 14,690.12 14,218.78 14,533.01 3.0M
2023-03-14 14,218.78 14,768.68 13,904.55 13,983.11 3.9M
2023-03-13 14,218.78 14,768.68 14,140.22 14,454.45 2.7M
2023-03-10 14,218.78 14,611.56 13,904.55 14,375.89 4.3M
2023-03-09 14,375.89 14,533.01 14,061.66 14,140.22 3.2M
2023-03-08 13,747.44 14,454.45 13,354.65 14,375.89 2.9M
2023-03-07 13,354.65 13,983.11 13,354.65 13,747.44 2.3M
2023-03-06 13,511.77 13,825.99 13,354.65 13,354.65 2.0M
2023-03-03 14,140.22 14,454.45 13,511.77 13,511.77 5.5M
2023-03-02 14,140.22 14,218.78 13,904.55 14,061.66 1.8M
2023-03-01 13,904.55 14,140.22 13,590.32 14,140.22 3.0M
2023-02-28 13,197.54 13,904.55 13,197.54 13,904.55 2.0M
2023-02-27 14,218.78 14,454.45 13,197.54 13,276.10 4.2M
2023-02-24 14,768.68 15,082.90 14,375.89 14,454.45 1.9M
2023-02-23 13,747.44 14,768.68 13,511.77 14,768.68 4.5M
2023-02-22 14,375.89 15,161.46 13,747.44 13,747.44 4.8M
2023-02-21 14,611.56 15,240.02 14,218.78 14,611.56 4.5M
2023-02-20 14,140.22 14,847.23 13,825.99 14,611.56 3.3M
2023-02-17 14,297.34 14,533.01 13,825.99 13,825.99 2.6M
2023-02-16 13,040.43 14,218.78 12,961.87 14,218.78 5.0M
2023-02-15 12,726.20 13,118.98 12,647.64 12,961.87 2.7M
2023-02-14 13,118.98 13,276.10 12,569.09 12,726.20 1.6M
2023-02-13 12,411.97 13,118.98 12,254.86 12,569.09 4.3M
2023-02-10 12,883.31 12,961.87 12,333.42 12,411.97 2.0M
2023-02-09 11,940.63 12,804.76 11,940.63 12,804.76 5.8M
2023-02-08 11,783.52 12,019.19 11,626.40 11,940.63 1.4M
2023-02-07 11,704.96 12,019.19 11,626.40 11,783.52 1.7M
2023-02-06 11,783.52 11,862.07 11,390.73 11,704.96 1.3M
2023-02-03 12,019.19 12,254.86 11,626.40 11,783.52 1.9M
2023-02-02 12,411.97 12,490.53 11,783.52 12,019.19 2.1M
2023-02-01 12,569.09 12,961.87 12,411.97 12,411.97 5.0M
2023-01-31 12,097.75 12,490.53 11,940.63 12,490.53 2.2M
2023-01-30 12,333.42 12,490.53 12,176.30 12,176.30 2.5M
2023-01-27 12,411.97 12,804.76 12,333.42 12,333.42 2.2M
2023-01-19 11,940.63 12,647.64 11,862.07 12,411.97 3.9M
2023-01-18 11,626.40 12,097.75 11,547.85 11,940.63 1.9M
2023-01-17 11,390.73 11,547.85 11,233.62 11,469.29 1.5M
2023-01-16 11,390.73 11,547.85 10,997.95 11,312.18 0.9M
2023-01-13 11,704.96 11,940.63 11,312.18 11,390.73 1.0M
2023-01-12 11,233.62 11,704.96 11,233.62 11,626.40 1.5M
2023-01-11 11,155.06 11,547.85 11,076.51 11,233.62 1.2M
2023-01-10 11,312.18 11,312.18 10,919.39 11,076.51 0.7M
2023-01-09 10,290.94 11,469.29 10,055.27 11,155.06 1.0M
2023-01-06 11,303.45 11,379.82 10,921.57 10,997.95 1.5M
2023-01-05 9,775.95 11,303.45 9,775.95 11,227.07 2.1M
2023-01-04 9,928.70 11,150.70 9,928.70 10,768.82 1.4M
2023-01-03 10,234.20 10,997.95 10,157.83 10,997.95 1.1M