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)
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
16/08/2017
4.83
 341,840 4.88 4.90 4.82 0 4,300 -0.0
15/08/2017
4.88
 679,740 4.79 4.90 4.76 0 0 0
14/08/2017
4.79
 293,500 4.68 4.88 4.64 0 0 0
11/08/2017
4.68
 448,540 4.72 4.72 4.60 0 0 0
10/08/2017
4.72
 248,360 4.80 4.84 4.68 0 0 0
09/08/2017
4.80
 853,740 4.63 4.80 4.60 4,300 0 0.0
08/08/2017
4.63
 958,460 4.86 4.86 4.63 0 0 0
07/08/2017
4.86
 672,140 4.94 5.05 4.82 0 0 0
04/08/2017
4.94
 489,050 4.65 4.94 4.69 0 0 0
03/08/2017
4.65
 634,970 4.68 4.98 4.38 0 0 0
02/08/2017
4.68
 1,079,800 5.03 5.03 4.68 0 0 0
01/08/2017
5.03
 882,040 5.40 5.40 5.03 0 0 0
31/07/2017
5.40
 575,480 5.40 5.76 5.31 0 0 0
28/07/2017
5.40
 925,740 5.49 5.69 5.18 0 9,030 -0.0
27/07/2017
5.49
 2,930,070 5.33 5.70 5.33 0 1,000 -0.0
26/07/2017
5.33
 394,690 4.99 5.33 5.33 0 0 0
25/07/2017
4.99
 705,750 4.67 4.99 4.52 0 0 0
24/07/2017
4.67
 898,150 4.93 5 4.59 4,000 0 0.0
21/07/2017
4.93
 938,350 5.30 5.49 4.93 0 0 0
20/07/2017
5.30
 988,770 5.03 5.30 4.68 0 62,260 -0.3
19/07/2017
5.03
 2,112,220 5.40 5.42 5.03 5,000 87,740 -0.4
18/07/2017
5.40
 2,616,850 5.18 5.54 4.83 6,500 0 0.0
17/07/2017
5.18
 1,042,840 4.85 5.18 4.70 0 0 0
14/07/2017
4.85
 1,204,960 4.54 4.85 4.24 0 150 -0.0
13/07/2017
4.54
 1,862,700 4.25 4.54 4.28 0 61,610 -0.3
12/07/2017
4.25
 1,018,310 3.98 4.25 3.95 0 0 0
11/07/2017
3.98
 360,760 4.02 4.02 3.92 0 0 0
10/07/2017
4.02
 415,380 4.05 4.05 3.90 1,000 85,000 -0.3
07/07/2017
4.05
 1,279,850 3.87 4.14 3.86 53,980 100,000 -0.2
06/07/2017
3.87
 629,200 3.92 3.92 3.81 100 0 0.0
05/07/2017
3.92
 682,040 3.85 3.95 3.71 0 0 0
04/07/2017
3.85
 347,590 3.91 3.95 3.70 0 0 0
03/07/2017
3.91
 400,650 4 4 3.80 0 0 0
30/06/2017
4
 424,060 4.02 4.09 3.93 0 840 -0.0
29/06/2017
4.02
 494,820 3.89 4.09 3.82 23,630 0 0.1
28/06/2017
3.89
 360,830 3.72 3.98 3.70 0 0 0
27/06/2017
3.72
 526,250 3.95 3.99 3.70 0 0 0
26/06/2017
3.95
 595,580 3.86 4.13 3.86 44,840 0 0.2
23/06/2017
3.86
 971,930 4.15 4.15 3.86 35,000 0 0.1
22/06/2017
4.15
 2,456,020 3.95 4.22 4 190,030 0 0.8
21/06/2017
3.95
 102,900 3.70 3.95 3.95 0 0 0
20/06/2017
3.70
 581,830 3.46 3.70 3.44 50,000 0 0.2
19/06/2017
3.46
 1,125,260 3.43 3.49 3.21 0 0 0
16/06/2017
3.43
 563,400 3.44 3.50 3.40 0 0 0
15/06/2017
3.44
 1,439,520 3.65 3.65 3.40 0 0 0
14/06/2017
3.65
 2,145,950 3.92 4.19 3.65 0 0 0
13/06/2017
3.92
 1,995,470 4.20 4.20 3.91 0 0 0
12/06/2017
4.20
 265,240 4.51 4.51 4.20 0 0 0
09/06/2017
4.51
 222,330 4.84 4.84 4.51 0 0 0
08/06/2017
4.84
 1,626,140 5.20 5.30 4.84 0 0 0
07/06/2017
5.20
 1,858,590 5.03 5.38 4.70 2,150 0 0.0
06/06/2017
5.03
 1,342,760 4.71 5.03 5 0 0 0
05/06/2017
4.71
 462,940 4.41 4.71 4.61 0 0 0
02/06/2017
4.41
 1,228,100 4.13 4.41 4.20 0 0 0
01/06/2017
4.13
 1,431,780 3.86 4.13 3.90 0 0 0
31/05/2017
3.86
 983,360 3.65 3.88 3.45 0 100 -0.0
30/05/2017
3.65
 1,839,340 3.53 3.77 3.53 0 0 0
29/05/2017
3.53
 596,650 3.30 3.53 3.50 0 0 0
26/05/2017
3.30
 977,830 3.09 3.30 3 0 0 0
25/05/2017
3.09
 827,630 3.20 3.20 3 100 10,600 -0.0
24/05/2017
3.20
 2,205,280 3.11 3.32 3.04 150 0 0.0
23/05/2017
3.11
 278,930 2.91 3.11 3.11 0 0 0
22/05/2017
2.91
 897,580 2.72 2.91 2.78 10,000 0 0.0
19/05/2017
2.72
 79,270 2.67 2.75 2.65 0 0 0
18/05/2017
2.67
 204,650 2.75 2.75 2.66 100 0 0.0
17/05/2017
2.75
 119,490 2.85 2.90 2.75 0 0 0
16/05/2017
2.85
 374,390 2.80 2.97 2.80 0 0 0
15/05/2017
2.80
 302,210 2.69 2.83 2.63 0 4,100 -0.0
12/05/2017
2.69
 127,610 2.71 2.72 2.61 0 0 0
11/05/2017
2.71
 264,280 2.74 2.89 2.71 0 0 0
10/05/2017
2.74
 476,090 2.67 2.83 2.63 0 0 0
09/05/2017
2.67
 779,750 2.56 2.73 2.56 0 15,000 -0.0
08/05/2017
2.56
 95,270 2.56 2.59 2.54 0 0 0
05/05/2017
2.56
 171,410 2.49 2.62 2.49 0 0 0
04/05/2017
2.49
 77,350 2.53 2.53 2.41 0 0 0
03/05/2017
2.53
 62,700 2.52 2.57 2.45 0 0 0
28/04/2017
2.52
 95,370 2.58 2.60 2.51 0 0 0
27/04/2017
2.58
 132,810 2.56 2.59 2.51 0 0 0
26/04/2017
2.56
 140,560 2.55 2.56 2.47 0 0 0
25/04/2017
2.55
 262,030 2.72 2.72 2.53 0 0 0
24/04/2017
2.72
 804,730 2.56 2.73 2.64 0 0 0
21/04/2017
2.56
 237,290 2.43 2.56 2.44 0 0 0
20/04/2017
2.43
 68,680 2.42 2.43 2.41 0 0 0
19/04/2017
2.42
 46,950 2.41 2.44 2.40 0 0 0
18/04/2017
2.41
 78,940 2.40 2.42 2.40 0 0 0
17/04/2017
2.40
 180,710 2.44 2.46 2.37 0 0 0
14/04/2017
2.44
 321,840 2.40 2.44 2.38 0 0 0
13/04/2017
2.40
 252,770 2.44 2.44 2.40 0 0 0
12/04/2017
2.44
 234,900 2.40 2.44 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |