CTCP Tài Nguyên (tnt)

8.80
-0.05
(-0.56%)
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)
21/05/2021
7.40
 57,700 7.48 7.48 7.16 2,300 200 0.0
20/05/2021
7.48
 59,600 7.58 7.67 7.33 400 4,200 -0.0
19/05/2021
7.58
 101,500 7.50 7.58 7.39 0 2,900 -0.0
18/05/2021
7.50
 51,700 7.70 7.70 7.17 1,100 600 0.0
17/05/2021
7.70
 75,200 7.78 7.78 7.50 800 3,500 -0.0
14/05/2021
7.78
 167,000 7.96 7.96 7.55 5,100 2,200 0.0
13/05/2021
7.96
 234,600 7.97 8.05 7.80 1,700 0 0.0
12/05/2021
7.97
 68,300 8.13 8.13 7.69 8,100 0 0.1
11/05/2021
8.13
 127,700 8 8.19 7.90 4,300 1,900 0.0
10/05/2021
8
 139,100 8 8.20 7.75 2,000 11,300 -0.1
07/05/2021
8
 862,100 7.90 8.45 7.50 0 6,800 -0.1
06/05/2021
7.90
 173,500 7.96 8.09 7.60 3,600 5,700 -0.0
05/05/2021
7.96
 110,500 7.63 8 7.20 9,700 0 0.1
04/05/2021
7.63
 359,000 8.20 8.20 7.63 7,100 0 0.1
29/04/2021
8.20
 85,900 8.20 8.30 8 0 4,500 -0.0
28/04/2021
8.20
 618,100 7.86 8.30 8.01 5,300 0 0.0
27/04/2021
7.86
 216,600 7.82 8.30 7.30 0 0 0
26/04/2021
7.82
 261,900 8.40 8.90 7.82 5,800 0 0.0
23/04/2021
8.40
 122,400 8.42 8.42 8.13 0 0 0
22/04/2021
8.42
 764,500 7.88 8.43 7.88 0 100 -0.0
20/04/2021
7.88
 1,290,400 8.02 8.03 7.46 0 2,000 -0.0
19/04/2021
8.02
 476,100 8.30 8.40 8.01 0 0 0
16/04/2021
8.30
 896,600 8.89 8.89 8.27 3,000 4,000 -0.0
15/04/2021
8.89
 306,200 9 9 8.41 0 0 0
14/04/2021
9
 329,500 8.62 9 8.10 100 0 0.0
13/04/2021
8.62
 816,500 8.56 9.15 8.30 6,000 1,000 0.0
12/04/2021
8.56
 1,061,400 8 8.56 8.40 0 0 0
09/04/2021
8
 209,900 7.93 8.09 7.40 0 100 -0.0
08/04/2021
7.93
 303,400 7.94 8.30 7.80 0 0 0
07/04/2021
7.94
 1,266,500 7.44 7.96 7.90 0 0 0
06/04/2021
7.44
 525,600 6.96 7.44 7.44 0 0 0
05/04/2021
6.96
 980,900 6.51 6.96 6.51 0 0 0
02/04/2021
6.51
 739,500 6.54 6.97 6.20 1,100 0 0.0
01/04/2021
6.54
 2,159,200 6.12 6.54 5.75 0 59,900 -0.4
31/03/2021
6.12
 458,400 5.72 6.12 6.12 0 0 0
30/03/2021
5.72
 546,400 5.35 5.72 5.68 0 7,200 -0.0
29/03/2021
5.35
 546,800 5 5.35 4.93 0 0 0
26/03/2021
5
 364,900 5.10 5.15 4.91 0 0 0
25/03/2021
5.10
 261,600 5.17 5.17 4.92 0 8,200 -0.0
24/03/2021
5.17
 270,400 5.17 5.25 5 0 0 0
23/03/2021
5.17
 673,500 4.87 5.21 5 500 1,000 -0.0
22/03/2021
4.87
 1,554,900 4.56 4.87 4.50 0 0 0
19/03/2021
4.56
 629,300 4.90 4.90 4.56 2,900 15,600 -0.1
18/03/2021
4.90
 470,100 4.90 4.99 4.70 0 0 0
17/03/2021
4.90
 401,500 4.87 5.10 4.86 200 0 0.0
16/03/2021
4.87
 523,300 4.56 4.87 4.60 1,000 1,900 -0.0
15/03/2021
4.56
 253,300 4.27 4.56 4.27 0 11,000 -0.1
12/03/2021
4.27
 308,100 4.31 4.31 4.10 0 0 0
11/03/2021
4.31
 398,600 4.32 4.55 4.28 0 0 0
10/03/2021
4.32
 727,500 4.21 4.40 4.01 9,100 100 0.0
09/03/2021
4.21
 1,288,900 3.94 4.21 4.20 0 0 0
08/03/2021
3.94
 39,400 3.69 3.94 3.94 0 0 0
05/03/2021
3.69
 526,700 3.45 3.69 3.62 0 0 0
04/03/2021
3.45
 397,500 3.25 3.47 3.30 0 0 0
03/03/2021
3.25
 319,800 3.20 3.26 3.14 0 0 0
02/03/2021
3.20
 475,800 3.12 3.25 3.12 0 0 0
01/03/2021
3.12
 140,000 3.12 3.27 3.11 0 0 0
26/02/2021
3.12
 94,200 3.20 3.20 3.09 0 0 0
25/02/2021
3.20
 149,300 3.27 3.27 3.09 0 0 0
24/02/2021
3.27
 56,400 3.27 3.29 3.14 0 0 0
23/02/2021
3.27
 98,900 3.27 3.29 3.23 0 0 0
22/02/2021
3.27
 189,000 3.29 3.45 3.15 0 0 0
19/02/2021
3.29
 159,800 3.29 3.30 3.16 0 0 0
18/02/2021
3.29
 176,800 3.21 3.33 3.15 11,600 100 0.0
17/02/2021
3.21
 751,800 3 3.21 3.15 0 0 0
09/02/2021
3
 112,400 2.94 3.03 2.94 0 0 0
08/02/2021
2.94
 172,600 3.04 3.04 2.83 0 0 0
05/02/2021
3.04
 113,400 3.04 3.09 2.97 0 4,400 -0.0
04/02/2021
3.04
 236,100 3.04 3.04 2.90 0 0 0
03/02/2021
3.04
 190,400 2.85 3.04 2.99 0 0 0
02/02/2021
2.85
 474,100 2.93 3.12 2.73 0 0 0
01/02/2021
2.93
 586,300 3.15 3.20 2.93 0 0 0
29/01/2021
3.15
 641,400 3.05 3.18 2.84 4,500 0 0.0
28/01/2021
3.05
 118,400 3.27 3.27 3.05 0 0 0
27/01/2021
3.27
 1,241,200 3.19 3.41 3.25 59,900 0 0.2
26/01/2021
3.19
 1,645,100 2.99 3.19 2.79 0 49,200 -0.1
25/01/2021
2.99
 622,500 2.80 2.99 2.79 0 20,000 -0.1
22/01/2021
2.80
 363,900 2.94 3.11 2.80 0 20,100 -0.1
21/01/2021
2.94
 1,308,600 2.75 2.94 2.58 0 35,900 -0.1
20/01/2021
2.75
 868,900 2.75 2.82 2.56 36,300 60,000 -0.1
19/01/2021
2.75
 1,343,500 2.65 2.83 2.47 23,000 28,900 -0.0
18/01/2021
2.65
 1,178,300 2.48 2.65 2.48 64,800 0 0.2
15/01/2021
2.48
 294,900 2.32 2.48 2.48 20,000 0 0.0
14/01/2021
2.32
 316,800 2.17 2.32 2.32 50,000 0 0.1
13/01/2021
2.17
 801,200 2.03 2.17 2.10 10,000 0 0.0
12/01/2021
2.03
 645,900 1.90 2.03 1.90 10,000 0 0.0
11/01/2021
1.90
 435,200 1.87 1.91 1.84 0 5,000 -0.0
08/01/2021
1.87
 422,800 1.87 1.90 1.82 0 0 0
07/01/2021
1.87
 368,900 1.87 1.88 1.84 0 0 0
06/01/2021
1.87
 382,800 1.88 1.91 1.85 0 0 0
05/01/2021
1.88
 356,200 1.86 1.90 1.84 0 0 0
04/01/2021
1.86
 284,700 1.84 1.89 1.82 0 0 0
31/12/2020
1.84
 222,390 1.78 1.85 1.77 0 0 0
30/12/2020
1.78
 178,770 1.80 1.82 1.76 0 0 0
29/12/2020
1.80
 96,410 1.80 1.84 1.77 0 0 0
28/12/2020
1.80
 709,360 1.89 1.90 1.76 1,930 0 0.0
25/12/2020
1.89
 97,990 1.84 1.91 1.77 0 0 0
24/12/2020
1.84
 175,300 1.89 1.89 1.76 0 0 0
23/12/2020
1.89
 568,800 1.90 1.93 1.79 0 0 0
22/12/2020
1.90
 317,380 1.97 1.99 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |