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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |