Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	7.95	186,800	8.28	8.28	7.71	0	0	0
12/07/2021	8.28	218,600	8.90	8.90	8.28	0	0	0
09/07/2021	8.90	215,100	9.01	9.35	8.70	0	0	0
08/07/2021	9.01	137,600	9	9.01	8.60	700	0	0
07/07/2021	9	84,300	8.86	9.30	8.40	600	1,500	-0.0
06/07/2021	8.86	257,700	9.40	9.99	8.85	0	0	0
05/07/2021	9.40	996,300	8.79	9.40	8.21	0	1,000	-0.0
02/07/2021	8.79	127,500	8.70	8.80	8.50	0	0	0
01/07/2021	8.70	323,900	9.12	9.12	8.50	200	0	0.0
30/06/2021	9.12	572,600	9.80	9.80	9.12	1,000	0	0.0
29/06/2021	9.80	370,600	10.05	10.05	9.42	0	5,000	-0.0
28/06/2021	10.05	1,426,500	9.41	10.05	8.80	1,300	5,000	-0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	1.09	12.03%	704,900	-8,400	0	8.70 10.40 9.90
2 tháng (2026-07-16)	0.21	2.11%	1,340,300	-8,600	0	8.62 10.40 9.90
3 tháng (2026-06-16)	-1.30	-11.35%	1,883,300	-11,500	0	8.62 12 9.90
6 tháng (2026-03-18)	1.25	14.04%	9,261,100	-11,700	0	7.70 12 9.90
12 tháng (2025-09-19)	1.88	22.73%	22,402,300	-91,200	-0.7	6.78 12 9.90
24 tháng (2024-09-24)	5.95	141.67%	72,314,900	-339,000	-2.5	3.90 12 9.90
36 tháng (2023-10-02)	4.87	92.23%	167,462,100	89,700	-0.5	3.89 12 9.90
60 tháng (2021-10-11)	0.68	7.18%	382,117,900	348,000	0.1	2.74 20.20 9.90

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH