CTCP Tài Nguyên (tnt)

8.90
0
(0%)
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
(2026-02-23) 		-0.47 -5.02% 3,075,400 600 0.0
8.07
11.10
8.90
2 tháng
(2026-01-16) 		0.61 7.36% 4,314,800 -500 -0.0
8.07
11.10
8.90
3 tháng
(2025-12-17) 		1.46 19.62% 5,767,700 4,600 0.0
6.78
11.10
8.90
6 tháng
(2025-09-18) 		0.57 6.84% 13,102,900 -79,400 -0.7
6.78
11.10
8.90
12 tháng
(2025-03-24) 		3.98 80.89% 41,917,100 -469,700 -3.3
4.33
11.10
8.90
24 tháng
(2024-03-27) 		2.85 47.11% 101,785,500 -99,100 -1.3
3.90
11.10
8.90
36 tháng
(2023-04-03) 		5.14 136.70% 246,333,400 382,900 1.1
3.76
11.10
8.90
60 tháng
(2021-04-12) 		0.34 3.97% 417,775,100 452,200 0.9
2.74
20.20
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2016
2.30
 210,500 2.40 2.44 2.26 0 4,000 -0.0
21/12/2016
2.40
 247,660 2.42 2.48 2.39 0 3,500 -0.0
20/12/2016
2.42
 285,700 2.50 2.50 2.42 0 25,000 -0.1
19/12/2016
2.50
 390,150 2.49 2.50 2.41 0 15,000 -0.0
16/12/2016
2.49
 184,650 2.55 2.55 2.40 0 0 0
15/12/2016
2.55
 451,080 2.41 2.55 2.30 0 0 0
14/12/2016
2.41
 1,175,290 2.26 2.41 2.21 105,500 5,000 0.2
13/12/2016
2.26
 283,670 2.40 2.40 2.26 0 0 0
12/12/2016
2.40
 221,140 2.56 2.59 2.40 0 0 0
09/12/2016
2.56
 1,394,200 2.56 2.73 2.56 5,000 0 0.0
08/12/2016
2.56
 1,378,150 2.40 2.56 2.40 0 20,000 -0.0
07/12/2016
2.40
 402,390 2.25 2.40 2.23 0 10,000 -0.0
06/12/2016
2.25
 291,520 2.22 2.30 2.21 0 0 0
05/12/2016
2.22
 287,690 2.25 2.25 2.20 15,000 0 0.0
02/12/2016
2.25
 135,460 2.31 2.34 2.22 0 0 0
01/12/2016
2.31
 274,670 2.38 2.48 2.28 15,000 0 0.0
30/11/2016
2.38
 153,010 2.23 2.38 2.24 0 0 0
29/11/2016
2.23
 250,870 2.27 2.27 2.19 0 0 0
28/11/2016
2.27
 455,860 2.32 2.32 2.20 0 0 0
25/11/2016
2.32
 365,590 2.37 2.37 2.26 0 0 0
24/11/2016
2.37
 164,840 2.40 2.47 2.34 0 0 0
23/11/2016
2.40
 653,940 2.57 2.57 2.40 0 40,000 -0.1
22/11/2016
2.57
 1,423,970 2.47 2.64 2.50 1,550 0 0.0
21/11/2016
2.47
 190,020 2.31 2.47 2.38 0 0 0
18/11/2016
2.31
 656,120 2.16 2.31 2.16 40,000 0 0.1
17/11/2016
2.16
 455,260 2.14 2.18 2.09 0 0 0
16/11/2016
2.14
 280,170 2.15 2.16 2.10 0 0 0
15/11/2016
2.15
 336,550 2.15 2.19 2.11 0 0 0
14/11/2016
2.15
 266,750 2.20 2.25 2.09 0 0 0
11/11/2016
2.20
 571,790 2.28 2.32 2.20 0 0 0
10/11/2016
2.28
 434,050 2.22 2.31 2.18 0 0 0
09/11/2016
2.22
 421,910 2.36 2.37 2.20 0 0 0
08/11/2016
2.36
 526,110 2.33 2.38 2.22 0 0 0
07/11/2016
2.33
 227,360 2.30 2.40 2.17 0 0 0
04/11/2016
2.30
 557,260 2.41 2.42 2.25 0 0 0
03/11/2016
2.41
 2,346,490 2.54 2.71 2.37 0 100,000 -0.2
02/11/2016
2.54
 287,120 2.38 2.54 2.54 0 0 0
01/11/2016
2.38
 281,820 2.23 2.38 2.38 2,070 0 0.0
31/10/2016
2.23
 560,210 2.09 2.23 2.16 0 0 0
28/10/2016
2.09
 221,370 1.96 2.09 2.09 0 0 0
27/10/2016
1.96
 454,490 1.84 1.96 1.80 0 0 0
26/10/2016
1.84
 669,620 1.97 1.99 1.84 0 16,000 -0.0
25/10/2016
1.97
 359,270 2.09 2.09 1.96 0 0 0
24/10/2016
2.09
 866,950 2.24 2.24 2.09 0 0 0
21/10/2016
2.24
 428,960 2.35 2.39 2.19 0 0 0
20/10/2016
2.35
 444,110 2.29 2.40 2.29 0 0 0
19/10/2016
2.29
 937,380 2.44 2.55 2.27 0 0 0
18/10/2016
2.44
 1,501,400 2.62 2.62 2.44 5,000 0 0.0
17/10/2016
2.62
 947,190 2.81 2.88 2.62 0 0 0
14/10/2016
2.81
 742,360 2.89 3.05 2.81 0 0 0
13/10/2016
2.89
 2,040,310 3.10 3.10 2.89 0 0 0
12/10/2016
3.10
 1,360,780 3.15 3.37 2.93 8,000 1,700 0.0
11/10/2016
3.15
 92,390 2.95 3.15 3.15 0 0 0
10/10/2016
2.95
 5,831,230 2.76 2.95 2.57 10,000 5,000 0.0
07/10/2016
2.76
 38,650 2.96 2.96 2.76 0 0 0
06/10/2016
2.96
 32,140 3.18 3.18 2.96 0 0 0
05/10/2016
3.18
 59,520 3.41 3.41 3.18 0 0 0
04/10/2016
3.41
 30,210 3.66 3.66 3.41 0 0 0
03/10/2016
3.66
 74,870 3.93 3.93 3.66 0 0 0
30/09/2016
3.93
 167,320 4.22 4.22 3.93 0 0 0
29/09/2016
4.22
 460,180 4.53 4.65 4.22 0 8,300 -0.0
28/09/2016
4.53
 459,970 4.87 4.87 4.53 0 0 0
27/09/2016
4.87
 1,480,200 5.23 5.23 4.87 0 0 0
26/09/2016
5.23
 48,720 5.62 5.62 5.23 0 0 0
23/09/2016
5.62
 97,410 6.04 6.04 5.62 0 0 0
22/09/2016
6.04
 70,640 6.49 6.49 6.04 0 0 0
21/09/2016
6.49
 462,760 6.07 6.49 6.45 0 0 0
20/09/2016
6.07
 892,040 5.68 6.07 6 13,000 0 0.1
19/09/2016
5.68
 3,143,380 5.31 5.68 4.94 110,000 0 0.6
16/09/2016
5.31
 20,070 5.70 5.70 5.31 0 0 0
15/09/2016
5.70
 28,420 6.12 6.12 5.70 0 0 0
14/09/2016
6.12
 54,010 6.58 6.58 6.12 0 0 0
13/09/2016
6.58
 47,480 7.07 7.07 6.58 0 0 0
12/09/2016
7.07
 22,920 7.60 7.60 7.07 0 0 0
09/09/2016
7.60
 7,580 8.10 8.10 7.60 0 0 0
08/09/2016
8.10
 3,910 8.70 8.70 8.10 0 0 0
07/09/2016
8.70
 7,760 9.30 9.30 8.70 0 0 0
06/09/2016
9.30
 4,150 9.90 9.90 9.30 0 0 0
05/09/2016
9.90
 5,120 10.60 10.60 9.90 0 0 0
01/09/2016
10.60
 7,600 11.30 11.30 10.60 0 0 0
31/08/2016
11.30
 330 12.10 12.10 11.30 0 0 0
30/08/2016
12.10
 2,770 13 13 12.10 0 0 0
29/08/2016
13
 870 13.90 13.90 13 0 0 0
26/08/2016
13.90
 300 14.90 14.90 13.90 0 0 0
25/08/2016
14.90
 200 16 16 14.90 0 0 0
24/08/2016
16
 20 17.20 17.20 16 0 0 0
23/08/2016
17.20
 660 18.40 18.40 17.20 0 0 0
22/08/2016
18.40
 59,930 19.70 19.70 18.40 0 0 0
19/08/2016
19.70
 74,470 21.10 22.50 19.70 0 0 0
18/08/2016
21.10
 12,520 22.60 22.60 21.10 0 0 0
17/08/2016
22.60
 10 24.20 24.20 22.60 0 0 0
16/08/2016
24.20
 10 26 26 24.20 0 0 0
15/08/2016
26
 10 27.90 27.90 26 0 0 0
12/08/2016
27.90
 121,590 29.90 29.90 27.90 0 0 0
11/08/2016
29.90
 395,380 30 30.10 29.10 0 0 0
10/08/2016
30
 608,930 30 30 29.80 0 30 -0.0
09/08/2016
30
 714,300 30.20 30.20 29.90 0 10 -0.0
08/08/2016
30.20
 919,930 30.20 30.20 29.90 0 10 -0.0
05/08/2016
30.20
 952,800 30.20 30.20 29.90 0 0 0
04/08/2016
30.20
 1,034,410 29.90 30.20 29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |