CTCP Tài Nguyên (tnt)

9.90
-0.25
(-2.46%)
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
(2026-08-17) 		1.09 12.03% 704,900 -8,400 0
8.70
10.40
9.90
2 tháng
(2026-07-16) 		0.21 2.11% 1,340,300 -8,600 0
8.62
10.40
9.90
3 tháng
(2026-06-16) 		-1.30 -11.35% 1,883,300 -11,500 0
8.62
12
9.90
6 tháng
(2026-03-18) 		1.25 14.04% 9,261,100 -11,700 0
7.70
12
9.90
12 tháng
(2025-09-19) 		1.88 22.73% 22,402,300 -91,200 -0.7
6.78
12
9.90
24 tháng
(2024-09-24) 		5.95 141.67% 72,314,900 -339,000 -2.5
3.90
12
9.90
36 tháng
(2023-10-02) 		4.87 92.23% 167,462,100 89,700 -0.5
3.89
12
9.90
60 tháng
(2021-10-11) 		0.68 7.18% 382,117,900 348,000 0.1
2.74
20.20
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |