CTCP Tài Nguyên (tnt)

9.17
-0.68
(-6.90%)
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
(2026-07-01) 		-1.65 -14.35% 729,900 700 0
8.62
11.50
9.17
2 tháng
(2026-06-01) 		-0.15 -1.50% 1,258,400 -21,700 0
8.62
12
9.17
3 tháng
(2026-05-04) 		-0.50 -4.83% 3,280,000 -3,600 0
8.62
12
9.17
6 tháng
(2026-02-02) 		1.25 14.53% 11,691,400 -1,600 0.0
7.70
12
9.17
12 tháng
(2025-08-05) 		3.34 51.31% 30,059,500 -301,100 -2.2
6.51
12
9.17
24 tháng
(2024-08-12) 		5.74 139.66% 73,941,500 -329,800 -2.5
3.90
12
9.17
36 tháng
(2023-08-16) 		4.06 70.12% 194,637,900 129,200 -0.3
3.89
12
9.17
60 tháng
(2021-08-26) 		1.19 13.74% 393,043,700 331,500 -0.3
2.74
20.20
9.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |