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)
05/09/2019
1.91
 610 1.92 1.92 1.86 0 0 0
04/09/2019
1.92
 39,810 1.93 1.93 1.80 0 0 0
03/09/2019
1.93
 51,840 2.07 2.07 1.93 0 0 0
30/08/2019
2.07
 2,720 1.99 2.09 2 0 0 0
29/08/2019
1.99
 36,020 1.87 1.99 1.88 0 0 0
28/08/2019
1.87
 53,960 2 2 1.87 0 0 0
27/08/2019
2
 50,350 2.15 2.15 2 0 0 0
26/08/2019
2.15
 25,920 2.17 2.19 2.15 0 0 0
23/08/2019
2.17
 140,590 2.03 2.17 2.11 0 0 0
22/08/2019
2.03
 129,580 1.90 2.03 1.90 0 0 0
21/08/2019
1.90
 3,450 1.90 1.94 1.90 0 0 0
20/08/2019
1.90
 32,270 1.90 1.94 1.90 0 0 0
19/08/2019
1.90
 5,690 1.96 1.96 1.90 0 0 0
16/08/2019
1.96
 1,900 1.97 1.97 1.87 0 0 0
15/08/2019
1.97
 2,010 1.97 1.97 1.90 0 0 0
14/08/2019
1.97
 8,310 1.99 1.99 1.90 0 0 0
13/08/2019
1.99
 3,140 1.96 2 1.92 0 0 0
12/08/2019
1.96
 16,960 1.93 2 1.92 0 0 0
09/08/2019
1.93
 17,340 1.98 1.98 1.90 0 0 0
08/08/2019
1.98
 2,310 1.98 1.99 1.94 0 0 0
07/08/2019
1.98
 460 1.96 1.98 1.90 0 0 0
06/08/2019
1.96
 44,820 1.95 1.98 1.90 0 0 0
05/08/2019
1.95
 2,700 1.99 1.99 1.95 0 0 0
02/08/2019
1.99
 27,520 2 2 1.93 0 0 0
01/08/2019
2
 6,100 2 2.05 1.91 0 0 0
31/07/2019
2
 20,160 2.03 2.03 2 0 0 0
30/07/2019
2.03
 20,970 2.04 2.06 1.90 0 0 0
29/07/2019
2.04
 7,810 2.06 2.06 2.04 0 0 0
26/07/2019
2.06
 2,670 2.06 2.08 2.05 0 0 0
25/07/2019
2.06
 15,510 2.06 2.08 2.06 0 0 0
24/07/2019
2.06
 107,640 2.06 2.06 2.05 0 0 0
23/07/2019
2.06
 6,430 2.04 2.09 1.95 0 0 0
22/07/2019
2.04
 9,890 2.05 2.09 2.04 0 0 0
19/07/2019
2.05
 9,130 2.07 2.09 2.05 0 0 0
18/07/2019
2.07
 11,520 2.07 2.07 2.06 0 0 0
17/07/2019
2.07
 2,560 2.07 2.07 2.04 0 0 0
16/07/2019
2.07
 5,000 2.07 2.07 2.07 0 0 0
15/07/2019
2.07
 31,970 2.06 2.09 2.05 0 0 0
12/07/2019
2.06
 40,590 2.06 2.06 2.01 0 2,010 -0.0
11/07/2019
2.06
 47,040 2.01 2.06 2 0 0 0
10/07/2019
2.01
 5,820 2.01 2.03 2.01 0 0 0
09/07/2019
2.01
 650 2.02 2.06 2.01 0 0 0
08/07/2019
2.02
 14,180 2.02 2.07 2.02 0 0 0
05/07/2019
2.02
 12,850 2.07 2.08 2.02 0 0 0
04/07/2019
2.07
 29,990 2.01 2.10 2.02 0 0 0
03/07/2019
2.01
 7,830 2.08 2.08 2.01 0 0 0
02/07/2019
2.08
 47,980 2.08 2.08 2.03 0 0 0
01/07/2019
2.08
 24,260 2.02 2.11 2 0 0 0
28/06/2019
2.02
 50,360 2.14 2.14 2 0 0 0
27/06/2019
2.14
 24,660 2.01 2.14 2 0 0 0
26/06/2019
2.01
 14,130 2 2.01 1.92 0 0 0
25/06/2019
2
 3,900 2.01 2.01 1.90 0 0 0
24/06/2019
2.01
 7,380 2.02 2.02 1.88 0 5,000 -0.0
21/06/2019
2.02
 4,600 2.02 2.03 1.96 0 0 0
20/06/2019
2.02
 2,850 2 2.02 1.98 0 0 0
19/06/2019
2
 12,010 2.03 2.04 2 0 0 0
18/06/2019
2.03
 13,640 2.03 2.04 2.03 0 0 0
17/06/2019
2.03
 10,730 2.02 2.05 2.03 0 0 0
14/06/2019
2.02
 210 2.01 2.05 2.02 0 0 0
13/06/2019
2.01
 20,330 2.08 2.08 2 0 0 0
12/06/2019
2.08
 5,120 2.09 2.09 2.01 0 0 0
11/06/2019
2.09
 50,300 2.10 2.10 1.96 0 0 0
10/06/2019
2.10
 53,200 2.01 2.11 2 0 0 0
07/06/2019
2.01
 13,200 2.10 2.11 2 0 0 0
06/06/2019
2.10
 6,220 2.10 2.12 2 0 0 0
05/06/2019
2.10
 20,090 2.03 2.11 2.03 0 0 0
04/06/2019
2.03
 6,020 2 2.09 2 0 0 0
03/06/2019
2
 22,480 2.12 2.12 1.99 0 0 0
31/05/2019
2.12
 230 2.12 2.12 2.11 0 0 0
30/05/2019
2.12
 8,810 2.13 2.13 2.06 0 0 0
29/05/2019
2.13
 54,230 2.02 2.16 2.02 0 0 0
28/05/2019
2.02
 9,760 2.02 2.02 2 0 0 0
27/05/2019
2.02
 32,710 2.02 2.02 1.97 0 0 0
24/05/2019
2.02
 20,330 2.02 2.02 1.97 0 0 0
23/05/2019
2.02
 54,700 2 2.03 2 0 0 0
22/05/2019
2
 113,860 2.03 2.03 1.99 0 0 0
21/05/2019
2.03
 54,600 2.02 2.03 1.99 0 0 0
20/05/2019
2.02
 77,280 2.02 2.02 1.96 0 0 0
17/05/2019
2.02
 28,320 2.04 2.04 2 0 0 0
16/05/2019
2.04
 113,990 2.02 2.05 2 0 0 0
15/05/2019
2.02
 45,220 2.02 2.04 1.98 0 0 0
14/05/2019
2.02
 44,310 2.06 2.06 2 0 0 0
13/05/2019
2.06
 12,520 2.07 2.07 2.01 0 0 0
10/05/2019
2.07
 141,710 2.01 2.08 2.01 0 0 0
09/05/2019
2.01
 79,680 2 2.12 2 0 0 0
08/05/2019
2
 57,130 2.02 2.05 1.95 0 0 0
07/05/2019
2.02
 106,830 2.08 2.13 2.01 0 0 0
06/05/2019
2.08
 190,940 2.09 2.09 1.96 0 0 0
03/05/2019
2.09
 451,620 2.24 2.24 2.09 0 0 0
02/05/2019
2.24
 66,990 2.40 2.50 2.24 0 0 0
26/04/2019
2.40
 71,210 2.40 2.50 2.24 0 0 0
25/04/2019
2.40
 214,120 2.28 2.43 2.35 0 0 0
24/04/2019
2.28
 140,860 2.14 2.28 2.10 0 0 0
23/04/2019
2.14
 50,270 2.14 2.20 2.13 0 0 0
22/04/2019
2.14
 37,710 2.14 2.14 2.13 0 0 0
19/04/2019
2.14
 46,820 2.16 2.16 2.14 0 0 0
18/04/2019
2.16
 59,090 2.16 2.18 2.11 0 0 0
17/04/2019
2.16
 47,320 2.09 2.16 2.09 0 0 0
16/04/2019
2.09
 22,600 2.10 2.10 2.06 0 0 0
12/04/2019
2.10
 37,340 2.10 2.14 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |