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)
24/06/2020
1.74
 110,580 1.85 1.87 1.74 1,600 0 0.0
23/06/2020
1.85
 120,930 1.88 1.88 1.81 1,420 0 0.0
22/06/2020
1.88
 347,190 1.88 1.88 1.80 0 0 0
19/06/2020
1.88
 74,580 1.90 1.90 1.83 13,320 0 0.0
18/06/2020
1.90
 157,100 1.90 1.90 1.77 0 0 0
17/06/2020
1.90
 234,780 1.79 1.91 1.82 0 0 0
16/06/2020
1.79
 254,760 1.81 1.85 1.76 5,000 0 0.0
15/06/2020
1.81
 252,890 1.93 2.02 1.81 8,000 200 0.0
12/06/2020
1.93
 146,430 1.90 1.93 1.77 0 10,000 -0.0
11/06/2020
1.90
 1,061,630 1.87 2 1.89 25,000 10,000 0.0
10/06/2020
1.87
 701,040 1.75 1.87 1.68 0 10,000 -0.0
09/06/2020
1.75
 147,400 1.74 1.75 1.64 13,680 0 0.0
08/06/2020
1.74
 383,890 1.68 1.79 1.68 0 0 0
05/06/2020
1.68
 82,850 1.69 1.70 1.63 0 0 0
04/06/2020
1.69
 163,720 1.66 1.70 1.56 5,000 0 0.0
03/06/2020
1.66
 326,930 1.72 1.72 1.60 0 83,000 -0.1
02/06/2020
1.72
 157,110 1.73 1.85 1.61 0 0 0
01/06/2020
1.73
 448,770 1.62 1.73 1.71 30,000 0 0.1
29/05/2020
1.62
 469,740 1.52 1.62 1.50 0 0 0
28/05/2020
1.52
 36,650 1.50 1.52 1.49 0 0 0
27/05/2020
1.50
 60,080 1.51 1.52 1.50 0 0 0
26/05/2020
1.51
 43,680 1.51 1.52 1.48 0 0 0
25/05/2020
1.51
 71,440 1.50 1.52 1.50 0 0 0
22/05/2020
1.50
 20,920 1.51 1.51 1.49 0 0 0
21/05/2020
1.51
 37,320 1.52 1.52 1.49 0 0 0
20/05/2020
1.52
 60,340 1.54 1.54 1.49 0 0 0
19/05/2020
1.54
 17,790 1.50 1.54 1.50 0 1,000 -0.0
18/05/2020
1.50
 25,240 1.55 1.55 1.50 0 0 0
15/05/2020
1.55
 84,920 1.55 1.57 1.53 7,000 0 0.0
14/05/2020
1.55
 79,690 1.51 1.56 1.51 12,000 0 0.0
13/05/2020
1.51
 108,500 1.50 1.52 1.48 0 0 0
12/05/2020
1.50
 18,190 1.50 1.52 1.48 0 0 0
11/05/2020
1.50
 40,320 1.51 1.51 1.48 0 0 0
08/05/2020
1.51
 41,190 1.52 1.52 1.48 0 0 0
07/05/2020
1.52
 36,170 1.46 1.53 1.47 0 0 0
06/05/2020
1.46
 46,110 1.49 1.51 1.46 0 0 0
05/05/2020
1.49
 39,190 1.56 1.56 1.46 0 0 0
04/05/2020
1.56
 1,180 1.56 1.56 1.51 0 0 0
29/04/2020
1.56
 55,000 1.56 1.56 1.50 0 0 0
28/04/2020
1.56
 22,580 1.60 1.60 1.51 4,000 0 0.0
27/04/2020
1.60
 90,410 1.53 1.61 1.52 15,000 0 0.0
24/04/2020
1.53
 59,570 1.60 1.60 1.51 0 0 0
23/04/2020
1.60
 124,540 1.57 1.60 1.51 13,000 0 0.0
22/04/2020
1.57
 51,530 1.57 1.57 1.51 8,000 0 0.0
21/04/2020
1.57
 55,610 1.58 1.67 1.51 24,000 0 0.0
20/04/2020
1.58
 140,760 1.48 1.58 1.50 0 0 0
17/04/2020
1.48
 42,660 1.46 1.49 1.48 0 0 0
16/04/2020
1.46
 33,930 1.48 1.50 1.45 0 0 0
15/04/2020
1.48
 43,310 1.47 1.48 1.45 0 0 0
14/04/2020
1.47
 30,820 1.47 1.48 1.44 0 0 0
13/04/2020
1.47
 78,060 1.47 1.49 1.40 0 0 0
10/04/2020
1.47
 57,200 1.49 1.49 1.45 0 0 0
09/04/2020
1.49
 66,530 1.40 1.49 1.45 0 0 0
08/04/2020
1.40
 45,470 1.46 1.46 1.38 0 0 0
07/04/2020
1.46
 42,070 1.53 1.53 1.44 11,050 0 0.0
06/04/2020
1.53
 191,080 1.43 1.53 1.40 0 0 0
03/04/2020
1.43
 44,490 1.37 1.43 1.32 0 0 0
01/04/2020
1.37
 59,060 1.31 1.37 1.28 0 0 0
31/03/2020
1.31
 177,280 1.40 1.42 1.31 0 0 0
30/03/2020
1.40
 104,010 1.47 1.48 1.37 0 0 0
27/03/2020
1.47
 12,610 1.57 1.57 1.47 0 0 0
26/03/2020
1.57
 111,600 1.58 1.58 1.47 0 0 0
25/03/2020
1.58
 141,920 1.55 1.58 1.55 0 0 0
24/03/2020
1.55
 222,480 1.56 1.56 1.46 0 0 0
23/03/2020
1.56
 130,220 1.67 1.69 1.56 0 0 0
20/03/2020
1.67
 57,730 1.79 1.79 1.67 0 0 0
19/03/2020
1.79
 556,890 1.73 1.85 1.73 0 120 -0.0
18/03/2020
1.73
 244,280 1.62 1.73 1.70 0 0 0
17/03/2020
1.62
 64,640 1.52 1.62 1.50 0 0 0
16/03/2020
1.52
 61,220 1.52 1.59 1.51 0 0 0
13/03/2020
1.52
 142,480 1.59 1.59 1.48 0 190 -0.0
12/03/2020
1.59
 90,430 1.70 1.70 1.59 0 350 -0.0
11/03/2020
1.70
 150,720 1.71 1.71 1.60 0 0 0
10/03/2020
1.71
 220,570 1.63 1.73 1.63 0 100 -0.0
09/03/2020
1.63
 436,830 1.61 1.72 1.52 0 0 0
06/03/2020
1.61
 336,520 1.51 1.61 1.47 0 0 0
05/03/2020
1.51
 80,270 1.53 1.55 1.51 1,540 0 0.0
04/03/2020
1.53
 20,460 1.49 1.53 1.50 0 0 0
03/03/2020
1.49
 49,260 1.49 1.54 1.49 0 0 0
02/03/2020
1.49
 54,960 1.47 1.49 1.43 0 0 0
28/02/2020
1.47
 71,360 1.49 1.51 1.45 0 0 0
27/02/2020
1.49
 26,330 1.50 1.50 1.47 0 0 0
26/02/2020
1.50
 52,850 1.50 1.50 1.47 0 0 0
25/02/2020
1.50
 38,760 1.47 1.51 1.47 0 0 0
24/02/2020
1.47
 113,240 1.55 1.55 1.46 0 0 0
21/02/2020
1.55
 72,410 1.59 1.59 1.51 0 0 0
20/02/2020
1.59
 49,210 1.58 1.63 1.58 0 0 0
19/02/2020
1.58
 174,290 1.51 1.61 1.51 0 0 0
18/02/2020
1.51
 31,800 1.50 1.52 1.48 0 0 0
17/02/2020
1.50
 19,920 1.52 1.54 1.49 0 0 0
14/02/2020
1.52
 12,060 1.52 1.54 1.52 0 0 0
13/02/2020
1.52
 56,960 1.52 1.53 1.48 0 0 0
12/02/2020
1.52
 85,450 1.52 1.53 1.48 0 0 0
11/02/2020
1.52
 18,470 1.52 1.53 1.51 0 0 0
10/02/2020
1.52
 26,980 1.50 1.52 1.48 0 0 0
07/02/2020
1.50
 13,540 1.53 1.53 1.47 0 0 0
06/02/2020
1.53
 24,120 1.52 1.53 1.48 0 0 0
05/02/2020
1.52
 192,960 1.56 1.56 1.46 0 0 0
04/02/2020
1.56
 16,790 1.55 1.56 1.47 0 0 0
03/02/2020
1.55
 62,090 1.57 1.57 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |