CTCP Tài Nguyên (tnt)

8.47
-0.25
(-2.87%)
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
(2025-12-29) 		1.12 14.74% 2,070,600 -800 -0.0
7.60
9.28
8.47
2 tháng
(2025-12-01) 		0.42 5.06% 3,227,900 -10,200 -0.1
6.78
9.28
8.47
3 tháng
(2025-10-30) 		0.64 7.92% 5,867,100 -79,700 -0.6
6.78
9.28
8.47
6 tháng
(2025-08-01) 		2.17 33.13% 18,535,400 -318,000 -2.3
6.50
9.30
8.47
12 tháng
(2025-02-03) 		4.08 87.93% 48,120,000 -284,800 -2.4
4.33
9.30
8.47
24 tháng
(2024-02-15) 		4.14 90.39% 123,266,500 -33,600 -0.9
3.90
9.30
8.47
36 tháng
(2023-02-13) 		5.12 142.22% 249,532,100 382,900 1.2
3.60
9.30
8.47
60 tháng
(2021-02-23) 		5.45 166.67% 432,612,600 361,500 0.4
2.74
20.20
8.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
19.30
 965,900 18.05 19.30 18.25 5,900 0 0.1
08/03/2022
18.05
 1,106,700 16.90 18.05 16.70 16,500 3,300 0.2
07/03/2022
16.90
 496,800 16.95 17 16.70 10,000 0 0.2
04/03/2022
16.95
 697,500 16.80 17.10 16.75 2,400 0 0.0
03/03/2022
16.80
 488,600 17 17.10 16.50 1,200 1,400 -0.0
02/03/2022
17
 407,100 17.55 17.55 16.90 100 200 -0.0
01/03/2022
17.55
 102,000 17.60 17.80 17.30 7,900 0 0.1
28/02/2022
17.60
 67,900 17.60 17.60 17 0 200 -0.0
25/02/2022
17.60
 425,800 17.65 17.95 17 1,000 4,000 -0.1
24/02/2022
17.65
 502,200 17.40 18.10 16.40 1,900 9,900 -0.1
23/02/2022
17.40
 369,200 18 18 17.40 2,200 300 0.0
22/02/2022
18
 471,800 18.30 18.30 17.50 3,600 2,700 0.0
21/02/2022
18.30
 335,600 18.20 18.60 18.20 9,800 0 0.2
18/02/2022
18.20
 807,200 18.15 18.30 18 8,400 0 0.2
17/02/2022
18.15
 522,100 18.10 18.15 17.80 0 0 0
16/02/2022
18.10
 403,100 18.10 18.30 17.70 600 0 0.0
15/02/2022
18.10
 375,100 18 18.45 17.60 0 3,100 -0.1
14/02/2022
18
 415,400 17.80 18.20 17.35 1,500 1,100 0.0
11/02/2022
17.80
 188,800 17.30 18 17.20 600 0 0.0
10/02/2022
17.30
 149,400 16.80 17.40 16.80 3,100 0 0.1
09/02/2022
16.80
 68,500 16.40 16.95 16.10 1,100 300 0.0
08/02/2022
16.40
 107,600 16.30 17.25 16.40 0 1,800 -0.0
07/02/2022
16.30
 26,900 15.25 16.30 16.25 0 800 -0.0
28/01/2022
15.25
 183,500 16.30 16.30 15.20 0 6,700 -0.1
27/01/2022
16.30
 35,700 16.20 16.60 16.15 0 8,500 -0.1
26/01/2022
16.20
 79,500 16.10 16.80 15.60 0 11,800 -0.2
25/01/2022
16.10
 122,400 16.50 16.80 15.85 5,500 2,600 0.0
24/01/2022
16.50
 127,100 17.70 17.70 16.50 0 14,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |