CTCP Tài Nguyên (tnt)

8.85
0.25
(2.91%)
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
(2026-02-11) 		-0.15 -1.71% 3,070,000 300 0.0
8.07
11.10
8.85
2 tháng
(2026-01-12) 		0.02 0.23% 4,498,900 -3,700 -0.0
8.07
11.10
8.85
3 tháng
(2025-12-15) 		0.76 9.69% 5,868,100 -9,800 -0.1
6.78
11.10
8.85
6 tháng
(2025-09-15) 		-0.30 -3.37% 13,611,100 -24,500 -0.2
6.78
11.10
8.85
12 tháng
(2025-03-18) 		3.52 69.29% 42,654,000 -469,700 -3.3
4.33
11.10
8.85
24 tháng
(2024-03-25) 		2.77 47.51% 102,301,500 -96,200 -1.3
3.90
11.10
8.85
36 tháng
(2023-03-29) 		4.81 126.91% 246,608,600 382,900 1.1
3.72
11.10
8.85
60 tháng
(2021-04-08) 		0.67 8.45% 418,174,400 452,100 0.9
2.74
20.20
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.20
 115,300 7.22 7.29 7.10 0 11,600 -0.1
29/07/2022
7.22
 103,000 7.20 7.35 7.17 0 3,100 -0.0
28/07/2022
7.20
 123,000 7.22 7.45 7.15 0 2,900 -0.0
27/07/2022
7.22
 130,700 7.33 7.33 6.99 0 2,700 -0.0
26/07/2022
7.33
 66,600 7.52 7.74 7.33 0 3,500 -0.0
25/07/2022
7.52
 106,400 7.72 7.95 7.52 0 1,300 -0.0
22/07/2022
7.72
 532,200 7.22 7.72 7.20 0 7,400 0.1
21/07/2022
7.22
 80,400 7.30 7.45 7.20 1,500 800 0.0
20/07/2022
7.30
 170,100 7.38 7.59 7.26 4,600 0 0.0
19/07/2022
7.38
 66,300 7.40 7.40 7.14 1,100 3,200 -0.0
18/07/2022
7.40
 428,200 7.43 7.75 7.40 200 3,000 -0.0
15/07/2022
7.43
 241,200 6.99 7.47 6.99 4,000 0 0.0
14/07/2022
6.99
 126,300 6.89 7 6.80 4,000 0 0.0
13/07/2022
6.89
 67,900 6.82 6.89 6.74 4,400 0 0.0
12/07/2022
6.82
 122,700 6.75 6.98 6.51 6,800 400 0.0
11/07/2022
6.75
 80,800 6.70 6.90 6.60 3,800 1,100 0.0
08/07/2022
6.70
 62,900 6.55 6.75 6.56 0 7,100 0.0
07/07/2022
6.55
 131,300 6.52 6.59 6.30 0 5,100 -0.0
06/07/2022
6.52
 53,100 7.01 7.01 6.52 0 8,000 -0.1
05/07/2022
7.01
 50,500 7.09 7.14 6.72 0 7,200 -0.1
04/07/2022
7.09
 814,200 6.97 7.15 6.90 4,900 900 0.0
01/07/2022
6.97
 121,100 7.03 7.03 6.54 0 6,400 -0.0
30/06/2022
7.03
 48,200 7.25 7.55 7.02 0 6,100 -0.0
29/06/2022
7.25
 472,600 7.38 7.38 7 8,000 0 0.1
28/06/2022
7.38
 551,700 7.18 7.45 7.12 12,100 0 0.1
27/06/2022
7.18
 113,800 7.20 7.25 6.82 9,700 0 0.1
24/06/2022
7.20
 569,800 6.93 7.28 7.01 4,500 0 0.0
23/06/2022
6.93
 80,000 6.93 7.30 6.89 0 7,400 -0.1
22/06/2022
6.93
 839,400 6.48 6.93 6.03 18,000 800 0.1
21/06/2022
6.48
 121,600 6.96 6.96 6.48 4,700 0 0.0
20/06/2022
6.96
 157,600 7.48 7.48 6.96 1,400 600 0.0
17/06/2022
7.48
 104,200 8.04 8.04 7.48 700 0 0.0
16/06/2022
8.04
 293,600 8.64 9.12 8.04 100 3,800 -0.0
15/06/2022
8.64
 308,700 9.28 9.28 8.64 200 3,400 -0.0
14/06/2022
9.28
 245,600 9.82 9.82 9.14 700 2,700 -0.0
13/06/2022
9.82
 61,300 10.55 10.55 9.82 100 3,000 -0.0
10/06/2022
10.55
 80,000 10.45 10.60 10.30 1,000 22,000 -0.2
09/06/2022
10.45
 187,600 11 11 10.35 8,100 50,800 -0.4
08/06/2022
11
 105,800 10.80 11.30 10.70 4,400 34,800 -0.3
07/06/2022
10.80
 188,000 11.25 11.25 10.50 0 61,500 -0.7
06/06/2022
11.25
 58,500 11.70 11.70 11.10 0 3,600 -0.0
03/06/2022
11.70
 95,300 11.55 12 11.45 0 26,600 -0.3
02/06/2022
11.55
 120,800 12 12 11.50 900 11,200 -0.1
01/06/2022
12
 112,500 12 12.15 11.65 7,100 1,000 0.1
31/05/2022
12
 212,400 12.15 12.15 11.50 6,800 200 0.1
30/05/2022
12.15
 540,800 11.90 12.70 11.90 3,000 0 0.0
27/05/2022
11.90
 366,900 11.15 11.90 11.70 7,100 0 0.1
26/05/2022
11.15
 1,157,000 10.45 11.15 10.50 4,100 0 0.0
25/05/2022
10.45
 115,400 10.40 10.50 10.20 11,900 0 0.1
24/05/2022
10.40
 251,000 10.30 10.50 10.15 8,200 0 0.1
23/05/2022
10.30
 117,200 10.85 10.90 10.30 13,800 2,200 0.1
20/05/2022
10.85
 358,000 10.90 10.95 10.50 20,800 0 0.2
19/05/2022
10.90
 574,800 10.85 10.95 10.25 22,600 0 0.2
18/05/2022
10.85
 314,300 10.85 11.05 10.20 70,800 0 0.8
17/05/2022
10.85
 769,300 10.85 10.85 10.10 4,200 700 0.0
16/05/2022
10.85
 205,300 11.65 11.80 10.85 4,400 3,700 0.0
13/05/2022
11.65
 718,000 12.50 12.50 11.65 800 5,200 -0.1
12/05/2022
12.50
 427,700 13.40 13.40 12.50 700 5,300 -0.1
11/05/2022
13.40
 302,700 13.65 13.70 13.10 0 7,100 -0.1
10/05/2022
13.65
 200,400 13.60 13.65 13 800 8,500 -0.1
09/05/2022
13.60
 334,200 13.80 13.80 12.90 96,900 1,600 1.3
06/05/2022
13.80
 138,300 13.80 14.60 13.30 32,600 6,300 0.4
05/05/2022
13.80
 80,500 13.40 13.80 13 0 5,700 -0.1
04/05/2022
13.40
 83,300 13.40 13.70 13.15 11,700 6,000 0.1
29/04/2022
13.40
 79,900 13.40 13.40 13 1,800 1,000 0.0
28/04/2022
13.40
 38,000 13.45 13.80 13.20 1,400 1,900 -0.0
27/04/2022
13.45
 74,700 13.45 13.45 12.65 2,800 0 0.0
26/04/2022
13.45
 141,100 13.05 13.45 12.35 5,900 400 0.1
25/04/2022
13.05
 124,800 14 14.05 13.05 2,100 3,900 -0.0
22/04/2022
14
 573,500 13.60 14.10 12.65 5,300 1,200 0.1
21/04/2022
13.60
 55,800 14.60 14.60 13.60 100 900 -0.0
20/04/2022
14.60
 125,200 15.65 15.65 14.60 0 5,400 -0.1
19/04/2022
15.65
 100,100 16.80 16.80 15.65 0 9,700 -0.2
18/04/2022
16.80
 77,400 16.90 16.90 15.75 0 4,400 -0.1
15/04/2022
16.90
 220,300 16.55 16.90 16 0 9,400 -0.1
14/04/2022
16.55
 179,200 15.50 16.55 14.80 1,800 5,100 -0.1
13/04/2022
15.50
 357,700 15.50 16 14.75 4,900 1,400 0.1
12/04/2022
15.50
 299,200 16.20 16.65 15.10 0 12,000 -0.2
08/04/2022
16.20
 96,300 16.85 16.85 16.20 0 8,900 -0.1
07/04/2022
16.85
 61,100 17.50 17.60 16.80 0 8,500 -0.1
06/04/2022
17.50
 520,600 17.20 17.60 16.90 0 2,300 -0.0
05/04/2022
17.20
 47,700 17.30 17.45 16.95 3,300 100 0.1
04/04/2022
17.30
 148,400 17.80 18 16.75 0 2,900 -0.1
01/04/2022
17.80
 192,600 16.70 17.80 15.80 8,200 1,800 0.1
31/03/2022
16.70
 245,900 17.90 17.90 16.70 0 16,300 -0.3
30/03/2022
17.90
 124,200 18.20 18.20 17.45 0 18,300 -0.3
29/03/2022
18.20
 440,000 17.70 18.45 17.40 0 9,400 -0.2
28/03/2022
17.70
 706,500 18.80 18.80 17.60 0 19,500 -0.3
25/03/2022
18.80
 516,800 18.60 18.80 18.25 2,000 1,200 0.0
24/03/2022
18.60
 611,400 19 19.40 18.50 4,200 100 0.1
23/03/2022
19
 1,194,600 18.70 19.50 18.50 10,500 300 0.2
22/03/2022
18.70
 519,400 19.30 19.30 18.45 0 4,500 -0.1
21/03/2022
19.30
 313,100 19.20 19.70 18.50 7,900 0 0.2
18/03/2022
19.20
 341,800 19.20 19.55 19 19,900 300 0.4
17/03/2022
19.20
 226,400 19.30 19.60 19.05 0 1,000 -0.0
16/03/2022
19.30
 187,700 19.05 19.65 19 2,200 6,800 -0.1
15/03/2022
19.05
 241,900 19.55 19.55 18.90 8,400 19,200 -0.2
14/03/2022
19.55
 576,000 19.45 20.20 18.80 28,700 200 0.5
11/03/2022
19.45
 548,200 19.50 20.30 18.70 21,800 0 0.4
10/03/2022
19.50
 532,800 19.30 20.45 19.30 20,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |