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)
24/01/2022
16.50
 127,100 17.70 17.70 16.50 0 14,400 -0.2
21/01/2022
17.70
 230,200 17.05 18.20 16.80 0 15,400 -0.3
20/01/2022
17.05
 134,200 16.85 17.40 16.75 5,000 19,100 -0.2
19/01/2022
16.85
 164,100 16.75 17.15 16.30 0 9,100 -0.2
18/01/2022
16.75
 435,800 18.50 18.50 16.75 0 30,300 -0.5
17/01/2022
18.50
 441,700 18.20 19.10 18.20 1,700 20,000 -0.3
14/01/2022
18.20
 873,200 17.05 18.20 15.90 13,500 500 0.2
13/01/2022
17.05
 464,400 18.30 18.30 17.05 3,100 22,100 -0.3
12/01/2022
18.30
 512,500 18.60 18.90 17.30 9,200 21,600 -0.2
11/01/2022
18.60
 302,200 18.70 18.70 17.50 900 10,600 -0.2
10/01/2022
18.70
 610,500 18.90 19.30 18.60 4,500 10,900 0
07/01/2022
18.90
 381,300 18.85 19.20 18.75 6,900 0 0.1
06/01/2022
18.85
 538,400 18.25 19 18.25 30,300 0 0.6
05/01/2022
18.25
 656,600 18.75 18.75 17.50 500 15,700 -0.3
04/01/2022
18.75
 500,900 19 19.70 18.50 2,000 6,600 -0.1
31/12/2021
19
 327,300 19 19.50 18.30 3,900 4,500 -0.0
30/12/2021
19
 276,000 18.75 19.40 18.30 6,300 0 0.1
29/12/2021
18.75
 304,100 19.30 19.30 18.50 5,800 0 0.1
28/12/2021
19.30
 624,900 20 20 19.30 600 14,200 -0.3
27/12/2021
20
 262,300 20.20 20.50 19.40 0 11,100 -0.2
24/12/2021
20.20
 584,400 19.70 21.05 19.40 2,400 12,200 -0.2
23/12/2021
19.70
 1,403,400 18.45 19.70 18.30 33,200 400 0.6
22/12/2021
18.45
 320,800 18.20 18.80 18 21,300 0 0.4
21/12/2021
18.20
 471,500 18.10 18.45 18 13,000 1,400 0.2
20/12/2021
18.10
 508,100 19 19.30 17.80 0 13,600 -0.3
17/12/2021
19
 524,300 18.70 19 18.60 15,600 0 0.3
16/12/2021
18.70
 468,800 18.80 19 18.05 9,400 1,000 0.2
15/12/2021
18.80
 466,100 19.30 19.40 18 3,800 20,800 -0.3
14/12/2021
19.30
 817,300 18.70 19.70 18.75 0 16,300 -0.3
13/12/2021
18.70
 1,307,500 17.50 18.70 16.80 59,100 0 1.1
10/12/2021
17.50
 1,251,400 18.80 19.40 17.50 8,900 16,500 -0.1
09/12/2021
18.80
 632,200 19.60 19.60 18.80 1,600 17,000 -0.3
08/12/2021
19.60
 757,000 19.95 20.75 19 1,000 49,400 -1.0
07/12/2021
19.95
 1,159,800 18.85 20.15 18.80 3,700 38,500 -0.7
06/12/2021
18.85
 954,900 18.60 19.90 17.70 15,900 17,300 -0.0
03/12/2021
18.60
 800,200 19.95 19.95 18.60 0 13,300 -0.3
02/12/2021
19.95
 502,800 20.20 20.90 19.50 700 30,000 -0.6
01/12/2021
20.20
 1,185,500 20.15 21.55 18.75 1,000 50,400 -1.0
30/11/2021
20.15
 407,200 18.85 20.15 20 3,400 0 0.1
29/11/2021
18.85
 780,000 17.65 18.85 17.45 17,900 6,700 0.2
26/11/2021
17.65
 750,500 16.80 17.90 16.80 7,500 100 0.1
25/11/2021
16.80
 306,600 16.30 17 16.45 34,200 0 0.6
24/11/2021
16.30
 758,000 16.30 17.30 16.10 10,400 10,300 -0.0
23/11/2021
16.30
 1,019,800 16.30 16.50 15.20 30,300 8,400 0.3
22/11/2021
16.30
 819,400 16.80 17.20 15.80 0 19,400 -0.3
19/11/2021
16.80
 774,100 17 17.25 15.85 900 21,500 -0.3
18/11/2021
17
 544,600 16 17.05 15.20 6,700 11,500 -0.1
17/11/2021
16
 727,600 15.35 16.30 14.90 13,300 6,100 0.1
16/11/2021
15.35
 2,076,000 14.35 15.35 14.35 11,100 46,300 -0.5
15/11/2021
14.35
 1,104,500 13.45 14.35 13.90 12,200 0 0.2
12/11/2021
13.45
 893,600 13.30 13.60 13.15 33,200 3,900 0.4
11/11/2021
13.30
 839,100 12.90 13.60 12.60 6,500 3,000 0.0
10/11/2021
12.90
 1,275,000 12.10 12.90 12.20 31,900 3,200 0.4
09/11/2021
12.10
 1,148,900 12.15 12.90 12 5,400 11,700 -0.1
08/11/2021
12.15
 368,900 11.40 12.15 11.65 1,900 900 0.0
05/11/2021
11.40
 283,700 11.40 11.50 10.65 5,000 2,700 0.0
04/11/2021
11.40
 266,900 11.45 11.50 10.80 26,500 1,500 0.2
03/11/2021
11.45
 910,200 12.30 12.40 11.45 2,800 16,400 -0.2
02/11/2021
12.30
 489,700 12.15 12.80 12.10 10,400 0 0.1
01/11/2021
12.15
 1,127,900 11.40 12.15 11.90 33,000 0 0.4
29/10/2021
11.40
 793,500 10.70 11.40 10.75 10,700 20,400 -0.1
28/10/2021
10.70
 288,400 10.50 10.70 10.20 7,500 6,000 0.0
27/10/2021
10.50
 278,100 10.50 10.50 10 15,100 1,200 0.1
26/10/2021
10.50
 687,300 10.90 10.90 10.15 15,900 1,700 0.1
25/10/2021
10.90
 433,600 10.60 11 10.40 19,300 0 0.2
22/10/2021
10.60
 778,100 10.60 10.95 10.30 3,000 8,100 -0.1
21/10/2021
10.60
 1,484,500 9.94 10.60 9.94 5,500 1,300 0.0
20/10/2021
9.94
 205,300 9.95 10.40 9.80 8,700 400 0.1
19/10/2021
9.95
 100,800 9.98 9.98 9.69 5,200 1,400 0.0
18/10/2021
9.98
 204,400 10.10 10.30 9.90 0 2,500 -0.0
15/10/2021
10.10
 598,400 10.05 10.45 9.80 2,000 1,100 0.0
14/10/2021
10.05
 659,600 9.43 10.05 9.43 9,000 0 0.1
13/10/2021
9.43
 71,900 9.40 9.50 9.40 1,000 0 0.0
12/10/2021
9.40
 212,900 9.47 9.56 9.35 0 1,600 -0.0
11/10/2021
9.47
 215,200 9.50 9.53 9.30 1,800 4,300 -0.0
08/10/2021
9.50
 126,800 9.59 9.59 9.39 0 1,600 -0.0
07/10/2021
9.59
 242,100 9.61 9.75 9.40 200 29,700 -0.3
06/10/2021
9.61
 161,600 9.40 9.65 9.33 6,400 4,700 0.0
05/10/2021
9.40
 70,100 9.40 9.58 9.20 2,300 0 0.0
04/10/2021
9.40
 175,900 9.42 9.45 9.20 12,200 5,600 0.1
01/10/2021
9.42
 184,400 9.46 9.46 9.28 3,100 200 0.0
30/09/2021
9.46
 126,000 9.46 9.49 9.31 25,500 0 0.2
29/09/2021
9.46
 192,000 9.46 9.50 9.20 9,800 0 0.1
28/09/2021
9.46
 342,400 9.26 9.46 8.70 31,900 0 0.3
27/09/2021
9.26
 522,000 9.70 9.70 9.05 0 10,900 -0.1
24/09/2021
9.70
 268,600 10 10 9.50 0 3,800 -0.0
23/09/2021
10
 1,174,400 10.15 10.75 9.98 11,000 6,300 0.0
22/09/2021
10.15
 756,900 9.70 10.30 9.45 4,800 0 0.0
21/09/2021
9.70
 545,300 9.82 9.82 9.20 10,100 0 0.1
20/09/2021
9.82
 592,200 9.89 9.89 9.55 6,300 0 0.1
17/09/2021
9.89
 732,400 9.65 10.30 9.60 0 0 0
16/09/2021
9.65
 619,400 9.39 9.70 9.20 0 4,100 -0.0
15/09/2021
9.39
 318,200 9.90 9.90 9.34 0 2,300 -0.0
14/09/2021
9.90
 516,500 9.96 10.25 9.60 20,000 51,300 -0.3
13/09/2021
9.96
 793,800 9.83 10.35 9.80 14,500 67,800 -0.5
10/09/2021
9.83
 611,000 9.80 9.88 9.55 2,300 1,100 0.0
09/09/2021
9.80
 397,600 9.35 9.90 9.20 1,400 0 0.0
08/09/2021
9.35
 175,500 9.50 9.50 9.12 500 18,100 -0.2
07/09/2021
9.50
 1,097,400 8.90 9.52 8.90 500 0 0.0
06/09/2021
8.90
 158,700 9 9.20 8.40 1,100 5,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |