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)
12/11/2020
2.08
 314,990 2.09 2.20 2.08 0 2,000 -0.0
11/11/2020
2.09
 827,530 1.96 2.09 1.85 0 0 0
10/11/2020
1.96
 665,050 1.84 1.96 1.96 0 0 0
09/11/2020
1.84
 452,760 1.72 1.84 1.73 0 0 0
06/11/2020
1.72
 267,020 1.84 1.94 1.72 0 40,000 -0.1
05/11/2020
1.84
 752,400 1.89 2.02 1.79 0 0 0
04/11/2020
1.89
 353,480 1.90 1.99 1.80 0 0 0
03/11/2020
1.90
 1,225,740 1.95 2.04 1.83 0 0 0
02/11/2020
1.95
 1,610,470 2.09 2.23 1.95 0 0 0
30/10/2020
2.09
 607,140 1.96 2.09 2.09 0 0 0
29/10/2020
1.96
 1,737,790 1.84 1.96 1.91 0 0 0
28/10/2020
1.84
 469,920 1.72 1.84 1.73 0 0 0
27/10/2020
1.72
 1,112,570 1.61 1.72 1.69 0 0 0
26/10/2020
1.61
 444,330 1.51 1.61 1.50 0 0 0
23/10/2020
1.51
 115,100 1.51 1.52 1.49 0 0 0
22/10/2020
1.51
 63,850 1.51 1.53 1.50 2,490 0 0.0
21/10/2020
1.51
 84,150 1.52 1.53 1.51 0 0 0
20/10/2020
1.52
 53,360 1.52 1.53 1.51 0 0 0
19/10/2020
1.52
 27,340 1.51 1.53 1.51 0 0 0
16/10/2020
1.51
 91,670 1.53 1.53 1.51 0 0 0
15/10/2020
1.53
 98,440 1.53 1.54 1.53 0 0 0
14/10/2020
1.53
 63,850 1.54 1.56 1.51 0 0 0
13/10/2020
1.54
 145,410 1.53 1.55 1.53 0 0 0
12/10/2020
1.53
 80,180 1.54 1.55 1.51 0 0 0
09/10/2020
1.54
 65,350 1.55 1.58 1.51 0 0 0
08/10/2020
1.55
 70,510 1.58 1.58 1.54 0 0 0
07/10/2020
1.58
 447,050 1.55 1.60 1.50 0 60,000 -0.1
06/10/2020
1.55
 60,000 1.55 1.56 1.52 0 0 0
05/10/2020
1.55
 79,620 1.52 1.55 1.51 0 0 0
02/10/2020
1.52
 352,570 1.53 1.56 1.50 0 0 0
01/10/2020
1.53
 46,610 1.50 1.54 1.50 0 0 0
30/09/2020
1.50
 40,620 1.52 1.52 1.49 0 0 0
29/09/2020
1.52
 101,140 1.54 1.54 1.51 0 0 0
28/09/2020
1.54
 42,330 1.53 1.54 1.51 0 0 0
25/09/2020
1.53
 45,250 1.53 1.56 1.50 0 0 0
24/09/2020
1.53
 33,050 1.57 1.57 1.53 0 0 0
23/09/2020
1.57
 48,480 1.57 1.58 1.54 0 0 0
22/09/2020
1.57
 81,020 1.57 1.57 1.53 0 0 0
21/09/2020
1.57
 88,460 1.58 1.58 1.54 0 0 0
18/09/2020
1.58
 32,410 1.57 1.59 1.53 0 0 0
17/09/2020
1.57
 229,510 1.56 1.58 1.51 0 0 0
16/09/2020
1.56
 85,430 1.54 1.57 1.51 0 0 0
15/09/2020
1.54
 226,460 1.63 1.63 1.53 0 0 0
14/09/2020
1.63
 195,500 1.59 1.63 1.54 0 0 0
11/09/2020
1.59
 228,250 1.59 1.65 1.59 0 0 0
10/09/2020
1.59
 828,830 1.49 1.59 1.50 0 0 0
09/09/2020
1.49
 54,610 1.50 1.52 1.48 0 0 0
08/09/2020
1.50
 44,800 1.50 1.52 1.48 0 0 0
07/09/2020
1.50
 48,360 1.46 1.52 1.46 0 0 0
04/09/2020
1.46
 120,300 1.51 1.52 1.46 0 0 0
03/09/2020
1.51
 95,110 1.55 1.56 1.51 0 0 0
01/09/2020
1.55
 24,780 1.55 1.55 1.52 0 0 0
31/08/2020
1.55
 252,530 1.57 1.57 1.52 0 0 0
28/08/2020
1.57
 68,320 1.57 1.60 1.55 0 0 0
27/08/2020
1.57
 111,420 1.64 1.64 1.53 0 0 0
26/08/2020
1.64
 385,200 1.60 1.71 1.60 0 0 0
25/08/2020
1.60
 175,730 1.50 1.60 1.60 0 0 0
24/08/2020
1.50
 130,490 1.41 1.50 1.43 0 0 0
21/08/2020
1.41
 63,640 1.39 1.41 1.38 0 0 0
20/08/2020
1.39
 29,690 1.40 1.42 1.39 0 0 0
19/08/2020
1.40
 15,820 1.38 1.41 1.38 0 0 0
18/08/2020
1.38
 30,410 1.40 1.42 1.38 0 0 0
17/08/2020
1.40
 21,720 1.38 1.40 1.35 0 0 0
14/08/2020
1.38
 39,210 1.42 1.42 1.38 0 0 0
13/08/2020
1.42
 64,130 1.40 1.44 1.40 0 0 0
12/08/2020
1.40
 9,520 1.42 1.43 1.40 0 0 0
11/08/2020
1.42
 76,770 1.42 1.44 1.40 0 0 0
10/08/2020
1.42
 51,380 1.42 1.45 1.40 0 0 0
07/08/2020
1.42
 4,530 1.40 1.42 1.41 0 0 0
06/08/2020
1.40
 41,310 1.40 1.41 1.34 0 0 0
05/08/2020
1.40
 53,970 1.38 1.40 1.36 0 0 0
04/08/2020
1.38
 48,360 1.35 1.41 1.36 0 0 0
03/08/2020
1.35
 81,800 1.38 1.39 1.29 0 0 0
31/07/2020
1.38
 16,430 1.40 1.40 1.33 0 0 0
30/07/2020
1.40
 204,540 1.31 1.40 1.32 0 0 0
29/07/2020
1.31
 79,940 1.40 1.42 1.31 0 0 0
28/07/2020
1.40
 127,620 1.39 1.40 1.30 0 0 0
27/07/2020
1.39
 122,340 1.49 1.49 1.39 0 0 0
24/07/2020
1.49
 102,770 1.51 1.55 1.41 9,980 0 0.0
23/07/2020
1.51
 67,230 1.57 1.58 1.51 0 0 0
22/07/2020
1.57
 29,720 1.57 1.58 1.55 0 0 0
21/07/2020
1.57
 17,970 1.58 1.58 1.54 0 0 0
20/07/2020
1.58
 44,530 1.59 1.60 1.55 0 0 0
17/07/2020
1.59
 15,320 1.57 1.59 1.56 0 0 0
16/07/2020
1.57
 98,900 1.60 1.60 1.56 0 10,000 -0.0
15/07/2020
1.60
 53,230 1.60 1.61 1.57 0 0 0
14/07/2020
1.60
 25,890 1.63 1.63 1.58 0 0 0
13/07/2020
1.63
 60,950 1.63 1.64 1.60 0 0 0
10/07/2020
1.63
 57,070 1.63 1.64 1.58 6,000 0 0.0
09/07/2020
1.63
 370,900 1.61 1.65 1.60 0 0 0
08/07/2020
1.61
 906,640 1.61 1.63 1.55 0 0 0
07/07/2020
1.61
 56,140 1.62 1.69 1.57 0 0 0
06/07/2020
1.62
 38,990 1.59 1.62 1.56 0 0 0
03/07/2020
1.59
 10,160 1.59 1.64 1.59 0 0 0
02/07/2020
1.59
 25,310 1.59 1.65 1.52 0 0 0
01/07/2020
1.59
 80,450 1.56 1.61 1.52 10,000 0 0.0
30/06/2020
1.56
 66,450 1.61 1.66 1.54 0 0 0
29/06/2020
1.61
 285,820 1.73 1.73 1.61 2,990 0 0.0
26/06/2020
1.73
 74,890 1.74 1.79 1.66 0 0 0
25/06/2020
1.74
 129,500 1.74 1.75 1.68 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |