CTCP Tài Nguyên (tnt)

8.06
0
(0%)
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
(2025-11-05) 		0.06 0.75% 2,318,400 -9,300 -0.1
7.83
8.39
8.06
2 tháng
(2025-10-06) 		0.04 0.50% 5,164,000 -109,300 -0.9
7.83
8.39
8.06
3 tháng
(2025-09-08) 		-0.31 -3.70% 8,914,600 -12,700 -0.1
7.50
8.95
8.06
6 tháng
(2025-06-09) 		3.04 60.56% 23,877,500 -598,600 -3.9
4.87
9.30
8.06
12 tháng
(2024-12-10) 		3.65 82.77% 49,317,400 -273,300 -2.3
4.16
9.30
8.06
24 tháng
(2023-12-18) 		3.27 68.27% 130,257,800 18,300 -0.7
3.90
9.30
8.06
36 tháng
(2022-12-21) 		4.70 139.88% 253,059,900 478,400 2.1
3.08
9.30
8.06
60 tháng
(2020-12-31) 		6.22 338.04% 446,556,890 437,000 0.6
1.84
20.20
8.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
9
 128,000 9 9 8.76 1,400 1,000 0.0
31/08/2021
9
 244,400 8.74 9 8.60 0 300 -0.0
30/08/2021
8.74
 149,300 8.66 8.78 8.52 7,200 0 0.1
27/08/2021
8.66
 181,900 8.66 8.69 8.30 16,700 0 0.1
26/08/2021
8.66
 219,300 8.39 8.75 8.58 0 800 -0.0
25/08/2021
8.39
 121,500 8.20 8.39 8.20 0 0 0
24/08/2021
8.20
 517,100 8.40 8.50 8.10 0 0 0
23/08/2021
8.40
 395,800 8.89 8.89 8.40 0 1,700 -0.0
20/08/2021
8.89
 454,900 8.99 8.99 8.60 4,000 6,200 -0.0
19/08/2021
8.99
 511,500 9.09 9.10 8.86 0 60,000 -0.5
18/08/2021
9.09
 499,700 8.66 9.25 8.60 5,000 11,400 -0.1
17/08/2021
8.66
 1,267,900 9.31 9.31 8.66 42,300 0 0.4
16/08/2021
9.31
 1,073,200 10 10 9.30 20,800 0 0.2
13/08/2021
10
 147,600 10.35 10.35 9.65 1,600 0 0.0
12/08/2021
10.35
 1,619,000 10.05 10.75 10.35 9,700 0 0.1
11/08/2021
10.05
 2,575,300 9.42 10.05 9.20 112,900 0 1.1
10/08/2021
9.42
 167,500 9.39 9.60 9.23 0 0 0
09/08/2021
9.39
 82,400 9.33 9.48 9.21 0 5,000 -0.0
06/08/2021
9.33
 207,100 9.31 9.70 9.20 0 0 0
05/08/2021
9.31
 310,500 9.60 9.70 9.13 0 0 0
04/08/2021
9.60
 229,500 9.76 9.76 9.39 200 200 -0
03/08/2021
9.76
 200,700 9.63 9.95 9.26 0 0 0
02/08/2021
9.63
 262,900 9.20 9.84 8.80 500 5,000 -0.0
30/07/2021
9.20
 171,500 9.40 9.40 8.90 5,000 0 0.0
29/07/2021
9.40
 55,100 9.42 9.70 9.20 0 0 0
28/07/2021
9.42
 166,900 9.63 10 9.40 5,000 0 0.0
27/07/2021
9.63
 1,164,700 9 9.63 9 0 0 0
26/07/2021
9
 86,900 8.79 9.20 8.50 0 0 0
23/07/2021
8.79
 33,400 8.80 8.80 8.60 0 2,000 -0.0
22/07/2021
8.80
 140,600 8.90 8.90 8.63 0 0 0
21/07/2021
8.90
 52,700 9 9 8.70 0 0 0
20/07/2021
9
 59,700 9.10 9.10 8.70 0 0 0
19/07/2021
9.10
 421,900 8.87 9.25 8.86 2,000 0 0.0
16/07/2021
8.87
 175,300 8.29 8.87 8.29 0 0 0
15/07/2021
8.29
 41,300 8 8.30 7.50 0 0 0
14/07/2021
8
 49,700 7.95 8.30 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |