CTCP Tài Nguyên (tnt)

11.30
-0.15
(-1.31%)
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
(2026-05-13) 		1.05 10.10% 1,803,200 1,200 0
9.82
11.70
11.30
2 tháng
(2026-04-13) 		2.86 33.29% 6,577,100 -3,700 0
8.49
11.70
11.30
3 tháng
(2026-03-16) 		2.55 28.65% 7,493,800 -200 0
7.70
11.70
11.30
6 tháng
(2025-12-15) 		3.61 46.05% 13,389,300 -10,000 -0.1
6.78
11.70
11.30
12 tháng
(2025-06-17) 		6.50 131.31% 37,484,400 -607,300 -4.0
4.87
11.70
11.30
24 tháng
(2024-06-24) 		6.54 133.20% 77,834,200 -466,700 -3.2
3.90
11.70
11.30
36 tháng
(2023-06-28) 		6.49 130.85% 225,879,100 279,900 0.4
3.89
11.70
11.30
60 tháng
(2021-07-08) 		2.44 27.08% 406,054,200 451,900 0.9
2.74
20.20
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
2.74
 104,930 2.74 2.76 2.71 500 0 0.0
04/01/2018
2.74
 179,410 2.70 2.76 2.62 0 0 0
03/01/2018
2.70
 134,570 2.76 2.77 2.57 0 0 0
02/01/2018
2.76
 123,250 2.66 2.77 2.70 0 0 0
29/12/2017
2.66
 314,050 2.85 2.90 2.66 0 0 0
28/12/2017
2.85
 84,580 2.87 2.87 2.81 0 0 0
27/12/2017
2.87
 61,990 2.87 2.88 2.82 0 0 0
26/12/2017
2.87
 32,460 2.90 2.95 2.85 0 0 0
25/12/2017
2.90
 116,940 2.93 2.99 2.88 0 0 0
22/12/2017
2.93
 59,710 3 3 2.90 0 0 0
21/12/2017
3
 27,340 2.98 3.02 2.95 0 0 0
20/12/2017
2.98
 138,940 3.05 3.07 2.92 0 0 0
19/12/2017
3.05
 174,500 2.96 3.12 2.99 0 0 0
18/12/2017
2.96
 189,560 2.96 2.99 2.90 0 0 0
15/12/2017
2.96
 106,600 2.93 3 2.92 0 0 0
14/12/2017
2.93
 67,240 2.85 2.94 2.83 0 0 0
13/12/2017
2.85
 104,660 2.86 2.97 2.80 0 0 0
12/12/2017
2.86
 196,600 3.03 3.03 2.84 3,070 0 0.0
11/12/2017
3.03
 325,410 3.25 3.25 3.03 0 0 0
08/12/2017
3.25
 527,690 3.26 3.36 3.20 0 0 0
07/12/2017
3.26
 497,590 3.10 3.31 3.10 150 0 0.0
06/12/2017
3.10
 233,080 2.90 3.10 2.91 0 0 0
05/12/2017
2.90
 61,990 2.91 2.93 2.86 0 0 0
04/12/2017
2.91
 82,830 2.93 2.96 2.85 0 0 0
01/12/2017
2.93
 50,930 2.89 2.95 2.88 0 0 0
30/11/2017
2.89
 100,200 2.99 2.99 2.88 0 0 0
29/11/2017
2.99
 124,020 3 3 2.88 0 0 0
28/11/2017
3
 248,600 3.05 3.10 3 0 0 0
27/11/2017
3.05
 236,880 2.88 3.08 2.80 0 0 0
24/11/2017
2.88
 105,650 2.82 2.91 2.80 0 1,100 -0.0
23/11/2017
2.82
 93,850 2.81 2.85 2.79 0 0 0
22/11/2017
2.81
 138,140 2.81 2.85 2.78 0 0 0
21/11/2017
2.81
 132,680 2.84 2.86 2.80 0 0 0
20/11/2017
2.84
 50,720 2.92 2.92 2.82 0 0 0
17/11/2017
2.92
 95,620 2.97 2.98 2.80 0 0 0
16/11/2017
2.97
 166,380 2.83 2.97 2.80 0 0 0
15/11/2017
2.83
 77,920 2.81 2.86 2.80 0 0 0
14/11/2017
2.81
 228,340 2.92 2.95 2.80 0 0 0
13/11/2017
2.92
 49,230 3.05 3.23 2.92 0 0 0
10/11/2017
3.05
 389,430 3.05 3.26 2.85 0 0 0
09/11/2017
3.05
 759,750 3.22 3.44 3.05 0 0 0
08/11/2017
3.22
 372,200 3.01 3.22 3.21 0 0 0
07/11/2017
3.01
 220,940 2.82 3.01 2.81 0 0 0
06/11/2017
2.82
 66,380 2.78 2.89 2.73 0 0 0
03/11/2017
2.78
 95,550 2.82 2.85 2.69 0 0 0
02/11/2017
2.82
 133,830 2.75 2.88 2.57 0 0 0
01/11/2017
2.75
 298,800 2.89 2.90 2.69 0 0 0
31/10/2017
2.89
 244,140 3.10 3.10 2.89 0 0 0
30/10/2017
3.10
 93,220 3.20 3.29 3.10 0 0 0
27/10/2017
3.20
 49,190 3.22 3.30 3.18 0 0 0
26/10/2017
3.22
 265,700 3.45 3.45 3.21 0 0 0
25/10/2017
3.45
 55,150 3.48 3.55 3.40 0 0 0
24/10/2017
3.48
 54,220 3.41 3.51 3.44 0 0 0
23/10/2017
3.41
 679,380 3.62 3.64 3.37 0 0 0
20/10/2017
3.62
 127,200 3.80 3.85 3.62 0 0 0
19/10/2017
3.80
 154,620 3.83 3.90 3.77 0 0 0
18/10/2017
3.83
 135,240 3.93 3.99 3.83 0 0 0
17/10/2017
3.93
 133,700 3.93 4 3.89 0 0 0
16/10/2017
3.93
 176,310 3.95 4.03 3.89 0 0 0
13/10/2017
3.95
 88,540 4.05 4.05 3.94 0 0 0
12/10/2017
4.05
 63,810 4.09 4.12 4 0 0 0
11/10/2017
4.09
 102,650 4.05 4.10 4.02 0 0 0
10/10/2017
4.05
 115,270 4.10 4.17 4 0 0 0
09/10/2017
4.10
 32,450 4.20 4.20 4 0 0 0
06/10/2017
4.20
 62,070 4.14 4.20 4.12 0 0 0
05/10/2017
4.14
 53,860 4.04 4.14 4 0 0 0
04/10/2017
4.04
 93,350 3.95 4.05 3.91 1,000 0 0.0
03/10/2017
3.95
 105,940 4.08 4.20 3.85 0 0 0
02/10/2017
4.08
 103,110 4.30 4.30 4.08 0 0 0
29/09/2017
4.30
 168,980 4.32 4.38 4.25 0 0 0
28/09/2017
4.32
 157,130 4.31 4.49 4.25 0 0 0
27/09/2017
4.31
 156,050 4.34 4.42 4.25 0 0 0
26/09/2017
4.34
 142,010 4.45 4.50 4.32 0 0 0
25/09/2017
4.45
 111,750 4.59 4.59 4.40 0 0 0
22/09/2017
4.59
 141,580 4.63 4.66 4.56 0 0 0
21/09/2017
4.63
 173,060 4.64 4.65 4.55 0 18,690 -0.1
20/09/2017
4.64
 315,880 4.43 4.65 4.33 0 0 0
19/09/2017
4.43
 180,730 4.47 4.48 4.31 0 0 0
18/09/2017
4.47
 337,520 4.23 4.48 4.21 18,690 0 0.1
15/09/2017
4.23
 367,740 4.24 4.24 4.15 0 0 0
14/09/2017
4.24
 424,880 4.19 4.25 4.13 0 0 0
13/09/2017
4.19
 218,240 4.19 4.22 4.12 0 0 0
12/09/2017
4.19
 179,950 4.21 4.22 4 0 0 0
11/09/2017
4.21
 481,110 4.23 4.24 3.99 0 0 0
08/09/2017
4.23
 290,870 4.25 4.26 4.13 0 0 0
07/09/2017
4.25
 396,190 4.19 4.25 4.18 0 0 0
06/09/2017
4.19
 183,640 4.16 4.20 4.15 0 0 0
05/09/2017
4.16
 282,360 4.11 4.29 4.02 11,350 0 0.0
01/09/2017
4.11
 387,130 4.10 4.12 4.03 0 0 0
31/08/2017
4.10
 501,220 4.16 4.22 4.09 0 0 0
30/08/2017
4.16
 307,850 4.30 4.30 4.13 0 0 0
29/08/2017
4.30
 347,600 4.38 4.38 4.20 0 0 0
28/08/2017
4.38
 384,100 4.29 4.38 4.27 0 0 0
25/08/2017
4.29
 278,220 4.35 4.35 4.21 0 0 0
24/08/2017
4.35
 194,920 4.20 4.35 4.18 0 0 0
23/08/2017
4.20
 231,440 4.19 4.38 4.20 0 0 0
22/08/2017
4.19
 765,240 4.50 4.52 4.19 0 0 0
21/08/2017
4.50
 291,520 4.61 4.66 4.40 0 0 0
18/08/2017
4.61
 353,930 4.60 4.61 4.40 0 0 0
17/08/2017
4.60
 407,770 4.83 4.84 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |