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)
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
11/04/2017
2.40
 283,660 2.40 2.48 2.40 0 0 0
10/04/2017
2.40
 125,770 2.39 2.45 2.35 0 0 0
07/04/2017
2.39
 111,700 2.40 2.40 2.36 0 0 0
05/04/2017
2.40
 123,960 2.38 2.50 2.36 0 0 0
04/04/2017
2.38
 274,140 2.50 2.50 2.38 0 0 0
03/04/2017
2.50
 267,770 2.47 2.56 2.35 0 0 0
31/03/2017
2.47
 232,980 2.58 2.58 2.46 0 0 0
30/03/2017
2.58
 867,590 2.70 2.87 2.58 0 0 0
29/03/2017
2.70
 1,138,900 2.53 2.70 2.65 0 10,000 -0.0
28/03/2017
2.53
 521,220 2.37 2.53 2.40 0 0 0
27/03/2017
2.37
 246,480 2.30 2.40 2.30 0 0 0
24/03/2017
2.30
 199,870 2.28 2.33 2.28 0 2,070 -0.0
23/03/2017
2.28
 166,700 2.27 2.30 2.27 0 0 0
22/03/2017
2.27
 132,090 2.29 2.30 2.26 0 0 0
21/03/2017
2.29
 37,480 2.33 2.33 2.28 0 0 0
20/03/2017
2.33
 181,670 2.27 2.36 2.28 0 0 0
17/03/2017
2.27
 111,960 2.30 2.30 2.26 600 0 0.0
16/03/2017
2.30
 120,170 2.28 2.31 2.26 0 0 0
15/03/2017
2.28
 52,840 2.28 2.32 2.28 0 0 0
14/03/2017
2.28
 102,200 2.27 2.30 2.25 0 0 0
13/03/2017
2.27
 221,830 2.34 2.34 2.26 0 0 0
10/03/2017
2.34
 191,050 2.37 2.37 2.34 0 0 0
09/03/2017
2.37
 184,230 2.41 2.41 2.36 0 0 0
08/03/2017
2.41
 397,510 2.41 2.41 2.37 0 0 0
07/03/2017
2.41
 266,660 2.42 2.42 2.35 0 0 0
06/03/2017
2.42
 253,630 2.42 2.49 2.40 0 0 0
03/03/2017
2.42
 125,630 2.41 2.42 2.36 0 0 0
02/03/2017
2.41
 146,930 2.38 2.49 2.40 0 0 0
01/03/2017
2.38
 361,920 2.50 2.50 2.38 0 0 0
28/02/2017
2.50
 320,670 2.58 2.58 2.47 0 0 0
27/02/2017
2.58
 242,090 2.45 2.58 2.43 0 0 0
24/02/2017
2.45
 379,380 2.51 2.67 2.38 0 0 0
23/02/2017
2.51
 516,560 2.69 2.69 2.51 0 0 0
22/02/2017
2.69
 811,160 2.83 3 2.65 0 0 0
21/02/2017
2.83
 599,740 2.65 2.83 2.70 0 0 0
20/02/2017
2.65
 933,730 2.48 2.65 2.50 0 0 0
17/02/2017
2.48
 582,040 2.46 2.63 2.45 0 0 0
16/02/2017
2.46
 636,120 2.30 2.46 2.29 0 0 0
15/02/2017
2.30
 130,320 2.29 2.32 2.26 0 10,000 -0.0
14/02/2017
2.29
 256,090 2.27 2.31 2.24 0 0 0
13/02/2017
2.27
 119,670 2.27 2.29 2.25 0 0 0
10/02/2017
2.27
 131,730 2.29 2.32 2.25 0 0 0
09/02/2017
2.29
 246,800 2.25 2.35 2.22 10,000 0 0.0
08/02/2017
2.25
 139,270 2.26 2.28 2.24 0 0 0
07/02/2017
2.26
 178,260 2.25 2.30 2.22 0 0 0
06/02/2017
2.25
 252,680 2.29 2.29 2.20 0 740 -0.0
03/02/2017
2.29
 102,670 2.20 2.33 2.24 0 510 -0.0
02/02/2017
2.20
 265,400 2.06 2.20 2.06 0 0 0
25/01/2017
2.06
 82,230 2.06 2.09 2.04 0 0 0
24/01/2017
2.06
 157,600 2.01 2.06 2.01 0 0 0
23/01/2017
2.01
 153,790 1.97 2.10 1.97 1,250 0 0.0
20/01/2017
1.97
 92,510 2 2 1.97 0 0 0
19/01/2017
2
 54,320 2.03 2.04 1.99 3,000 0 0.0
18/01/2017
2.03
 49,040 2 2.06 2 0 0 0
17/01/2017
2
 133,480 2.10 2.13 2 0 0 0
16/01/2017
2.10
 51,660 2.16 2.16 2.10 0 0 0
13/01/2017
2.16
 152,970 2.18 2.19 2.12 0 0 0
12/01/2017
2.18
 104,270 2.22 2.22 2.17 0 0 0
11/01/2017
2.22
 152,770 2.25 2.25 2.20 0 0 0
10/01/2017
2.25
 437,680 2.28 2.29 2.20 0 0 0
09/01/2017
2.28
 167,660 2.28 2.34 2.26 0 0 0
06/01/2017
2.28
 128,980 2.29 2.34 2.25 10,000 0 0.0
05/01/2017
2.29
 75,620 2.32 2.33 2.29 0 0 0
04/01/2017
2.32
 76,230 2.35 2.36 2.32 0 0 0
03/01/2017
2.35
 92,670 2.25 2.35 2.25 0 0 0
30/12/2016
2.25
 153,310 2.32 2.36 2.25 0 0 0
29/12/2016
2.32
 56,670 2.34 2.37 2.32 0 0 0
28/12/2016
2.34
 93,440 2.34 2.38 2.26 0 2,000 -0.0
27/12/2016
2.34
 87,620 2.35 2.38 2.30 0 23,000 -0.1
26/12/2016
2.35
 290,440 2.35 2.46 2.34 0 7,500 -0.0
23/12/2016
2.35
 117,630 2.30 2.39 2.26 0 25,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |