CTCP Tài Nguyên (tnt)

8.69
0.22
(2.60%)
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)
13/11/2018
2.30
 229,070 2.47 2.47 2.30 0 150 -0.0
12/11/2018
2.47
 139,990 2.53 2.53 2.36 0 0 0
09/11/2018
2.53
 234,420 2.72 2.76 2.53 0 49,000 -0.1
08/11/2018
2.72
 39,510 2.61 2.78 2.61 0 0 0
07/11/2018
2.61
 259,360 2.80 2.80 2.61 0 0 0
06/11/2018
2.80
 214,080 2.82 2.90 2.78 0 0 0
05/11/2018
2.82
 111,870 2.90 3.07 2.82 0 0 0
02/11/2018
2.90
 282,550 2.98 2.98 2.79 0 0 0
01/11/2018
2.98
 156,580 3.15 3.22 2.93 0 2,790 -0.0
31/10/2018
3.15
 82,230 3.15 3.23 3.06 0 0 0
30/10/2018
3.15
 441,600 3.06 3.27 3.06 0 0 0
29/10/2018
3.06
 136,620 3.03 3.19 3.03 0 0 0
26/10/2018
3.03
 156,840 3.10 3.19 3.01 0 0 0
25/10/2018
3.10
 349,180 3.12 3.14 2.96 0 0 0
24/10/2018
3.12
 217,410 2.95 3.12 2.81 0 0 0
23/10/2018
2.95
 948,720 2.85 3.04 2.85 0 0 0
22/10/2018
2.85
 665,350 2.67 2.85 2.85 0 0 0
19/10/2018
2.67
 127,130 2.67 2.84 2.60 0 0 0
18/10/2018
2.67
 989,120 2.81 2.97 2.63 0 0 0
17/10/2018
2.81
 785,480 2.63 2.81 2.63 0 0 0
16/10/2018
2.63
 154,480 2.46 2.63 2.46 0 0 0
15/10/2018
2.46
 248,110 2.30 2.46 2.30 0 0 0
12/10/2018
2.30
 343,140 2.41 2.41 2.25 0 0 0
11/10/2018
2.41
 635,540 2.59 2.59 2.41 0 100 -0.0
10/10/2018
2.59
 547,940 2.78 2.78 2.59 0 0 0
09/10/2018
2.78
 383,570 2.78 2.90 2.59 0 0 0
08/10/2018
2.78
 1,166,510 2.60 2.78 2.74 0 1,510 -0.0
05/10/2018
2.60
 582,100 2.43 2.60 2.42 49,000 51,090 -0.0
04/10/2018
2.43
 481,530 2.28 2.43 2.41 0 0 0
03/10/2018
2.28
 162,470 2.14 2.28 2.01 0 0 0
02/10/2018
2.14
 331,910 2.30 2.30 2.14 0 0 0
01/10/2018
2.30
 171,350 2.43 2.50 2.30 0 0 0
28/09/2018
2.43
 297,780 2.41 2.52 2.26 0 0 0
27/09/2018
2.41
 1,548,020 2.26 2.41 2.21 29,260 0 0.1
26/09/2018
2.26
 66,730 2.12 2.26 2.26 0 0 0
25/09/2018
2.12
 50,570 1.99 2.12 2.12 0 0 0
24/09/2018
1.99
 93,990 1.86 1.99 1.99 0 0 0
21/09/2018
1.86
 273,470 1.94 2.07 1.85 0 0 0
20/09/2018
1.94
 320,410 1.82 1.94 1.94 21,820 0 0.0
19/09/2018
1.82
 451,450 1.71 1.82 1.75 0 0 0
18/09/2018
1.71
 228,770 1.60 1.71 1.56 0 0 0
17/09/2018
1.60
 87,670 1.61 1.61 1.53 0 0 0
14/09/2018
1.61
 113,160 1.62 1.64 1.58 0 0 0
13/09/2018
1.62
 111,840 1.63 1.64 1.59 0 0 0
12/09/2018
1.63
 149,030 1.65 1.69 1.59 0 0 0
11/09/2018
1.65
 88,010 1.67 1.70 1.62 0 0 0
10/09/2018
1.67
 371,010 1.57 1.67 1.66 0 0 0
07/09/2018
1.57
 133,860 1.47 1.57 1.47 0 0 0
06/09/2018
1.47
 55,260 1.46 1.47 1.45 0 0 0
05/09/2018
1.46
 29,980 1.45 1.49 1.40 0 11,350 -0.0
04/09/2018
1.45
 26,170 1.47 1.49 1.44 0 0 0
31/08/2018
1.47
 20,610 1.44 1.50 1.44 0 0 0
30/08/2018
1.44
 14,580 1.42 1.47 1.42 0 0 0
29/08/2018
1.42
 75,440 1.46 1.46 1.41 0 0 0
28/08/2018
1.46
 40,620 1.48 1.49 1.46 0 0 0
27/08/2018
1.48
 22,960 1.50 1.50 1.48 0 0 0
24/08/2018
1.50
 12,260 1.50 1.57 1.50 0 0 0
23/08/2018
1.50
 126,500 1.50 1.50 1.47 0 0 0
22/08/2018
1.50
 56,170 1.49 1.50 1.46 0 0 0
21/08/2018
1.49
 17,150 1.50 1.50 1.47 0 0 0
20/08/2018
1.50
 11,740 1.50 1.51 1.50 0 0 0
17/08/2018
1.50
 76,600 1.48 1.56 1.48 0 0 0
16/08/2018
1.48
 120,760 1.55 1.55 1.48 0 0 0
15/08/2018
1.55
 26,640 1.57 1.59 1.55 0 0 0
14/08/2018
1.57
 40,280 1.52 1.57 1.52 0 0 0
13/08/2018
1.52
 66,510 1.52 1.53 1.51 0 0 0
10/08/2018
1.52
 72,190 1.54 1.54 1.52 0 0 0
09/08/2018
1.54
 82,440 1.55 1.56 1.53 0 0 0
08/08/2018
1.55
 40,720 1.55 1.57 1.53 0 0 0
07/08/2018
1.55
 38,490 1.54 1.58 1.52 0 0 0
06/08/2018
1.54
 101,270 1.60 1.60 1.54 0 0 0
03/08/2018
1.60
 12,910 1.60 1.61 1.58 0 0 0
02/08/2018
1.60
 66,880 1.63 1.63 1.60 0 0 0
01/08/2018
1.63
 46,240 1.65 1.65 1.59 0 0 0
31/07/2018
1.65
 29,390 1.61 1.65 1.59 0 0 0
30/07/2018
1.61
 187,950 1.71 1.78 1.60 0 0 0
27/07/2018
1.71
 23,050 1.73 1.78 1.71 0 0 0
26/07/2018
1.73
 62,210 1.72 1.84 1.71 0 490 -0.0
25/07/2018
1.72
 45,750 1.67 1.73 1.66 0 0 0
24/07/2018
1.67
 24,540 1.73 1.75 1.67 0 0 0
23/07/2018
1.73
 119,590 1.73 1.76 1.66 0 0 0
20/07/2018
1.73
 29,860 1.75 1.83 1.73 0 0 0
19/07/2018
1.75
 163,490 1.64 1.75 1.59 0 0 0
18/07/2018
1.64
 43,860 1.60 1.64 1.57 0 0 0
17/07/2018
1.60
 20,060 1.60 1.64 1.57 0 0 0
16/07/2018
1.60
 58,000 1.59 1.65 1.59 0 0 0
13/07/2018
1.59
 66,780 1.59 1.67 1.56 0 0 0
12/07/2018
1.59
 12,330 1.59 1.60 1.53 0 0 0
11/07/2018
1.59
 8,590 1.62 1.62 1.57 0 0 0
10/07/2018
1.62
 42,200 1.63 1.63 1.57 0 0 0
09/07/2018
1.63
 37,750 1.65 1.67 1.58 0 0 0
06/07/2018
1.65
 12,840 1.65 1.67 1.60 0 0 0
05/07/2018
1.65
 28,590 1.71 1.75 1.64 0 0 0
04/07/2018
1.71
 25,850 1.71 1.77 1.63 0 0 0
03/07/2018
1.71
 73,430 1.83 1.83 1.71 0 0 0
02/07/2018
1.83
 9,430 1.86 1.86 1.82 0 0 0
29/06/2018
1.86
 24,050 1.86 1.86 1.79 0 0 0
28/06/2018
1.86
 61,890 1.85 1.87 1.81 0 0 0
27/06/2018
1.85
 21,470 1.80 1.86 1.80 0 0 0
26/06/2018
1.80
 39,900 1.87 1.87 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |