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)
28/01/2019
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
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

Chính sách bảo mật | Điều khoản sử dụng |