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)
25/06/2018
1.87
 54,570 1.86 1.87 1.82 0 0 0
22/06/2018
1.86
 10,410 1.86 1.88 1.82 10 0 0
21/06/2018
1.86
 3,330 1.81 1.89 1.80 0 0 0
20/06/2018
1.81
 19,220 1.85 1.89 1.81 0 0 0
19/06/2018
1.85
 16,730 1.90 1.90 1.82 0 0 0
18/06/2018
1.90
 33,390 1.86 1.95 1.85 0 0 0
15/06/2018
1.86
 26,340 1.86 1.90 1.85 0 0 0
14/06/2018
1.86
 71,620 1.90 1.90 1.81 0 0 0
13/06/2018
1.90
 16,130 1.90 1.90 1.87 0 0 0
12/06/2018
1.90
 87,440 1.90 1.91 1.89 0 0 0
11/06/2018
1.90
 45,070 1.97 2 1.90 0 0 0
08/06/2018
1.97
 19,240 1.95 1.98 1.92 0 0 0
07/06/2018
1.95
 15,930 1.91 1.98 1.92 0 0 0
06/06/2018
1.91
 62,960 2 2 1.91 0 0 0
05/06/2018
2
 23,900 2.03 2.03 2 0 0 0
04/06/2018
2.03
 71,640 2.02 2.09 2 0 0 0
01/06/2018
2.02
 84,020 1.92 2.04 1.91 0 0 0
31/05/2018
1.92
 151,310 1.80 1.92 1.75 0 0 0
30/05/2018
1.80
 16,590 1.80 1.80 1.74 0 0 0
29/05/2018
1.80
 59,820 1.83 1.88 1.77 0 0 0
28/05/2018
1.83
 51,120 1.96 1.98 1.83 0 0 0
25/05/2018
1.96
 41,540 2 2 1.93 0 0 0
24/05/2018
2
 3,040 2.05 2.05 1.94 0 0 0
23/05/2018
2.05
 420,200 2.08 2.08 1.94 0 0 0
22/05/2018
2.08
 81,570 2.10 2.10 2 0 0 0
21/05/2018
2.10
 33,890 2.13 2.13 2.07 0 0 0
18/05/2018
2.13
 51,120 2.11 2.18 2.09 0 0 0
17/05/2018
2.11
 105,800 2.10 2.13 2.06 0 0 0
16/05/2018
2.10
 24,180 2.14 2.14 2.06 0 0 0
15/05/2018
2.14
 54,380 2.14 2.14 2.09 0 0 0
14/05/2018
2.14
 56,200 2.10 2.15 2.05 0 0 0
11/05/2018
2.10
 22,240 2.08 2.14 2.01 0 0 0
10/05/2018
2.08
 26,620 2.18 2.18 2.08 0 0 0
09/05/2018
2.18
 19,090 2.17 2.23 2.14 0 0 0
08/05/2018
2.17
 54,570 2.09 2.17 2.03 0 0 0
07/05/2018
2.09
 51,390 2.06 2.12 2.02 0 0 0
04/05/2018
2.06
 117,120 2.13 2.13 1.99 0 0 0
03/05/2018
2.13
 118,620 2.20 2.20 2.05 0 0 0
02/05/2018
2.20
 33,600 2.21 2.24 2.16 0 0 0
27/04/2018
2.21
 247,930 2.30 2.30 2.14 0 0 0
26/04/2018
2.30
 68,520 2.40 2.40 2.24 0 0 0
24/04/2018
2.40
 14,980 2.40 2.44 2.36 0 0 0
23/04/2018
2.40
 108,540 2.40 2.48 2.36 0 0 0
20/04/2018
2.40
 194,130 2.54 2.54 2.40 0 0 0
19/04/2018
2.54
 85,490 2.56 2.58 2.46 0 0 0
18/04/2018
2.56
 74,910 2.60 2.65 2.50 0 0 0
17/04/2018
2.60
 195,080 2.50 2.62 2.50 0 0 0
16/04/2018
2.50
 185,840 2.65 2.65 2.50 0 0 0
13/04/2018
2.65
 84,660 2.65 2.74 2.61 0 0 0
12/04/2018
2.65
 97,240 2.79 2.82 2.62 0 0 0
11/04/2018
2.79
 485,650 3 3.04 2.79 0 0 0
10/04/2018
3
 414,310 2.83 3.02 2.83 0 0 0
09/04/2018
2.83
 367,340 2.65 2.83 2.60 0 0 0
06/04/2018
2.65
 118,500 2.65 2.69 2.57 0 0 0
05/04/2018
2.65
 98,260 2.66 2.72 2.60 0 0 0
04/04/2018
2.66
 159,310 2.49 2.66 2.50 0 0 0
03/04/2018
2.49
 43,430 2.49 2.49 2.46 0 0 0
02/04/2018
2.49
 113,980 2.54 2.54 2.49 0 0 0
30/03/2018
2.54
 24,580 2.54 2.54 2.49 0 0 0
29/03/2018
2.54
 53,110 2.50 2.55 2.48 0 0 0
28/03/2018
2.50
 54,930 2.55 2.55 2.49 0 0 0
27/03/2018
2.55
 82,680 2.55 2.55 2.50 0 0 0
26/03/2018
2.55
 18,200 2.60 2.60 2.52 0 0 0
23/03/2018
2.60
 40,100 2.65 2.65 2.49 10 0 0
22/03/2018
2.65
 129,610 2.60 2.66 2.58 0 0 0
21/03/2018
2.60
 88,540 2.60 2.64 2.59 0 0 0
20/03/2018
2.60
 85,490 2.60 2.66 2.56 0 0 0
19/03/2018
2.60
 106,650 2.66 2.67 2.60 0 0 0
16/03/2018
2.66
 48,250 2.67 2.67 2.60 0 0 0
15/03/2018
2.67
 114,660 2.70 2.70 2.59 0 0 0
14/03/2018
2.70
 114,140 2.69 2.70 2.58 30 0 0
13/03/2018
2.69
 62,870 2.67 2.69 2.62 0 0 0
12/03/2018
2.67
 97,030 2.60 2.67 2.61 0 0 0
09/03/2018
2.60
 28,140 2.60 2.60 2.53 0 0 0
08/03/2018
2.60
 115,040 2.55 2.64 2.55 1,510 0 0.0
07/03/2018
2.55
 76,090 2.51 2.60 2.45 0 0 0
06/03/2018
2.51
 107,000 2.51 2.51 2.45 0 0 0
05/03/2018
2.51
 42,120 2.49 2.51 2.47 0 0 0
02/03/2018
2.49
 159,360 2.45 2.49 2.42 0 0 0
01/03/2018
2.45
 94,510 2.47 2.50 2.45 0 0 0
28/02/2018
2.47
 47,220 2.44 2.49 2.45 0 0 0
27/02/2018
2.44
 101,880 2.50 2.50 2.44 0 0 0
26/02/2018
2.50
 30,990 2.50 2.50 2.47 0 0 0
23/02/2018
2.50
 200,600 2.50 2.52 2.47 0 0 0
22/02/2018
2.50
 30,500 2.55 2.58 2.50 0 0 0
21/02/2018
2.55
 69,910 2.54 2.70 2.50 0 0 0
13/02/2018
2.54
 56,510 2.42 2.54 2.42 0 0 0
12/02/2018
2.42
 83,950 2.43 2.55 2.40 0 0 0
09/02/2018
2.43
 51,720 2.43 2.43 2.38 0 80 -0.0
08/02/2018
2.43
 90,540 2.46 2.59 2.43 0 0 0
07/02/2018
2.46
 171,430 2.42 2.58 2.46 0 0 0
06/02/2018
2.42
 263,800 2.60 2.60 2.42 0 310 -0.0
05/02/2018
2.60
 172,180 2.78 2.78 2.60 0 240 -0.0
02/02/2018
2.78
 97,070 2.83 2.88 2.72 0 0 0
01/02/2018
2.83
 106,430 2.90 2.90 2.80 410 0 0.0
31/01/2018
2.90
 542,480 2.72 2.90 2.70 850 0 0.0
30/01/2018
2.72
 164,390 2.67 2.72 2.60 0 0 0
29/01/2018
2.67
 259,060 2.55 2.68 2.60 1,000 0 0.0
26/01/2018
2.55
 83,490 2.70 2.76 2.55 0 0 0
25/01/2018
2.70
 236,850 2.70 2.74 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |