CTCP Tài Nguyên (tnt)

8.34
-0.13
(-1.53%)
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)
11/04/2019
2.10
 43,040 2.15 2.15 2.08 0 0 0
10/04/2019
2.15
 33,070 2.18 2.18 2.06 0 0 0
09/04/2019
2.18
 8,830 2.19 2.20 2.15 0 0 0
08/04/2019
2.19
 20,360 2.10 2.23 2.08 0 0 0
05/04/2019
2.10
 121,810 2.24 2.24 2.09 0 0 0
04/04/2019
2.24
 13,810 2.17 2.24 2.13 0 0 0
03/04/2019
2.17
 5,050 2.27 2.27 2.17 0 0 0
02/04/2019
2.27
 19,320 2.25 2.27 2.12 0 0 0
01/04/2019
2.25
 30,520 2.30 2.30 2.25 0 0 0
29/03/2019
2.30
 24,470 2.17 2.30 2.17 100 0 0.0
28/03/2019
2.17
 18,730 2.16 2.17 2.10 0 0 0
27/03/2019
2.16
 33,110 2.12 2.17 2.06 0 0 0
26/03/2019
2.12
 21,650 2.11 2.15 2.07 0 0 0
25/03/2019
2.11
 21,100 2.18 2.18 2.05 0 0 0
22/03/2019
2.18
 3,990 2.14 2.18 2.15 0 0 0
21/03/2019
2.14
 27,080 2.14 2.15 2.10 0 0 0
20/03/2019
2.14
 32,300 2.10 2.18 2.10 0 0 0
19/03/2019
2.10
 41,610 2.19 2.19 2.10 0 0 0
18/03/2019
2.19
 45,350 2.20 2.21 2.13 0 0 0
15/03/2019
2.20
 21,050 2.25 2.25 2.15 0 0 0
14/03/2019
2.25
 63,320 2.25 2.25 2.10 0 0 0
13/03/2019
2.25
 26,520 2.26 2.29 2.21 0 0 0
12/03/2019
2.26
 20,540 2.24 2.33 2.21 0 0 0
11/03/2019
2.24
 9,330 2.10 2.24 2.21 0 0 0
08/03/2019
2.10
 65,070 2.21 2.26 2.10 0 0 0
07/03/2019
2.21
 6,170 2.29 2.29 2.21 0 0 0
06/03/2019
2.29
 6,280 2.30 2.31 2.20 0 0 0
05/03/2019
2.30
 32,570 2.28 2.30 2.16 0 0 0
04/03/2019
2.28
 15,260 2.22 2.31 2.07 0 0 0
01/03/2019
2.22
 21,470 2.35 2.35 2.22 0 0 0
28/02/2019
2.35
 116,760 2.27 2.42 2.25 0 0 0
27/02/2019
2.27
 114,810 2.13 2.27 2.15 0 0 0
26/02/2019
2.13
 58,020 2.06 2.14 2.07 0 0 0
25/02/2019
2.06
 35,050 2.06 2.09 2.06 0 0 0
22/02/2019
2.06
 392,390 2.04 2.07 2.01 0 0 0
21/02/2019
2.04
 53,530 2.04 2.07 2.03 0 0 0
20/02/2019
2.04
 13,330 1.98 2.09 2 0 0 0
19/02/2019
1.98
 68,080 2.04 2.04 1.98 0 0 0
18/02/2019
2.04
 8,950 2.05 2.05 2.03 0 0 0
15/02/2019
2.05
 33,840 2.04 2.05 2 0 0 0
14/02/2019
2.04
 58,680 2.05 2.09 1.91 0 0 0
13/02/2019
2.05
 27,370 2.12 2.15 2.05 0 0 0
12/02/2019
2.12
 50,460 2.19 2.25 2.08 0 0 0
11/02/2019
2.19
 38,400 2.26 2.26 2.11 0 0 0
01/02/2019
2.26
 11,280 2.26 2.26 2.11 0 0 0
31/01/2019
2.26
 121,850 2.43 2.43 2.26 0 0 0
30/01/2019
2.43
 72,690 2.43 2.44 2.40 0 0 0
29/01/2019
2.43
 35,670 2.43 2.46 2.26 0 0 0
28/01/2019
2.43
 35,890 2.48 2.48 2.31 0 0 0
25/01/2019
2.48
 5,210 2.50 2.50 2.38 0 0 0
24/01/2019
2.50
 1,760 2.41 2.50 2.50 0 0 0
23/01/2019
2.41
 60,850 2.59 2.59 2.41 0 0 0
22/01/2019
2.59
 22,410 2.59 2.61 2.52 0 0 0
21/01/2019
2.59
 63,450 2.59 2.59 2.59 0 0 0
18/01/2019
2.59
 50,250 2.61 2.61 2.49 0 0 0
17/01/2019
2.61
 17,460 2.61 2.61 2.45 0 0 0
16/01/2019
2.61
 31,120 2.51 2.66 2.51 0 0 0
15/01/2019
2.51
 37,020 2.64 2.65 2.51 0 0 0
14/01/2019
2.64
 44,670 2.64 2.74 2.60 0 0 0
11/01/2019
2.64
 65,030 2.64 2.64 2.60 0 0 0
10/01/2019
2.64
 96,720 2.65 2.69 2.62 0 0 0
09/01/2019
2.65
 2,290 2.65 2.66 2.60 0 0 0
08/01/2019
2.65
 23,360 2.62 2.68 2.62 0 0 0
07/01/2019
2.62
 3,710 2.63 2.63 2.51 0 0 0
04/01/2019
2.63
 40,890 2.65 2.65 2.57 0 0 0
03/01/2019
2.65
 42,160 2.68 2.68 2.52 0 0 0
02/01/2019
2.68
 35,500 2.51 2.68 2.51 0 0 0
28/12/2018
2.51
 37,230 2.69 2.69 2.51 0 0 0
27/12/2018
2.69
 36,920 2.67 2.75 2.60 0 0 0
26/12/2018
2.67
 17,640 2.71 2.71 2.57 0 0 0
25/12/2018
2.71
 41,410 2.82 2.82 2.63 0 0 0
24/12/2018
2.82
 10,380 2.82 2.86 2.63 0 0 0
21/12/2018
2.82
 7,730 2.80 2.84 2.65 0 0 0
20/12/2018
2.80
 9,060 2.70 2.86 2.62 0 0 0
19/12/2018
2.70
 27,410 2.68 2.76 2.61 0 0 0
18/12/2018
2.68
 41,070 2.80 2.84 2.61 0 0 0
17/12/2018
2.80
 10,230 2.87 2.87 2.80 0 0 0
14/12/2018
2.87
 91,810 2.88 2.94 2.80 0 0 0
13/12/2018
2.88
 108,080 2.80 2.99 2.85 0 0 0
12/12/2018
2.80
 253,970 2.86 2.86 2.80 0 0 0
11/12/2018
2.86
 134,980 2.90 2.91 2.81 0 0 0
10/12/2018
2.90
 42,790 2.95 2.95 2.80 0 0 0
07/12/2018
2.95
 105,990 2.99 3.02 2.87 0 0 0
06/12/2018
2.99
 59,760 2.88 3.01 2.88 0 0 0
05/12/2018
2.88
 61,870 3.03 3.03 2.86 0 0 0
04/12/2018
3.03
 178,880 2.91 3.09 2.96 0 0 0
03/12/2018
2.91
 202,880 2.85 3.03 2.86 0 0 0
30/11/2018
2.85
 78,800 2.67 2.85 2.66 0 0 0
29/11/2018
2.67
 28,420 2.80 2.80 2.67 0 0 0
28/11/2018
2.80
 71,520 2.84 2.84 2.66 0 0 0
27/11/2018
2.84
 32,890 2.82 2.89 2.78 0 0 0
26/11/2018
2.82
 42,670 2.97 2.97 2.82 0 0 0
23/11/2018
2.97
 128,660 2.92 2.97 2.81 0 0 0
22/11/2018
2.92
 94,050 3.03 3.19 2.83 0 0 0
21/11/2018
3.03
 568,980 2.84 3.03 2.90 0 0 0
20/11/2018
2.84
 349,100 2.66 2.84 2.66 0 0 0
19/11/2018
2.66
 225,250 2.49 2.66 2.50 0 0 0
16/11/2018
2.49
 158,470 2.33 2.49 2.38 0 0 0
15/11/2018
2.33
 196,650 2.46 2.63 2.33 0 0 0
14/11/2018
2.46
 50,010 2.30 2.46 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |