CTCP Tài Nguyên (tnt)

8.47
-0.25
(-2.87%)
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)
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
03/08/2016
29.90
 967,450 30.10 30.10 29.70 0 0 0
02/08/2016
30.10
 917,350 30 30.10 28.90 0 0 0
01/08/2016
30
 439,110 30.10 30.10 29.70 0 0 0
29/07/2016
30.10
 811,300 30.10 30.20 29.80 0 0 0
28/07/2016
30.10
 868,840 29.90 30.10 29.30 0 0 0
27/07/2016
29.90
 980,230 29.90 30 29.80 0 0 0
26/07/2016
29.90
 848,040 29.90 30 29.30 0 0 0
25/07/2016
29.90
 831,160 29.90 29.90 29.70 0 0 0
22/07/2016
29.90
 953,010 30 30 29.60 0 0 0
21/07/2016
30
 807,370 29.90 30 29 0 0 0
20/07/2016
29.90
 778,620 30.10 30.10 28.40 0 0 0
19/07/2016
30.10
 776,530 28.70 30.10 28.20 0 0 0
18/07/2016
28.70
 631,040 28.70 28.70 28.40 0 0 0
15/07/2016
28.70
 319,670 28.70 28.80 28.30 0 0 0
14/07/2016
28.70
 543,290 28.70 28.80 28.60 0 0 0
13/07/2016
28.70
 641,060 28.60 28.80 28.50 0 0 0
12/07/2016
28.60
 760,410 28.60 28.70 28.30 0 0 0
11/07/2016
28.60
 506,250 28.40 28.60 28.30 0 0 0
08/07/2016
28.40
 706,550 28.20 28.40 28 0 0 0
07/07/2016
28.20
 647,840 28.10 28.20 27.90 0 0 0
06/07/2016
28.10
 602,280 28 28.10 27.60 0 0 0
05/07/2016
28
 562,890 28 28 27.50 0 0 0
04/07/2016
28
 421,950 28 28 27.50 0 0 0
01/07/2016
28
 353,760 28 28 27.90 0 0 0
30/06/2016
28
 558,570 27.90 28.20 27.70 0 0 0
29/06/2016
27.90
 787,310 27.80 28 27.60 0 0 0
28/06/2016
27.80
 552,480 27.50 27.80 27.40 0 0 0
27/06/2016
27.50
 641,350 27.70 27.70 27.20 0 0 0
24/06/2016
27.70
 554,600 27.80 27.90 27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |