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)
25/01/2016
23.60
 213,790 24.90 25 23.60 0 0 0
22/01/2016
24.90
 9,710 25.40 25.40 24 0 500 -0.0
21/01/2016
25.40
 159,090 25.20 25.80 25.20 0 0 0
20/01/2016
25.20
 136,500 25.20 25.30 24 0 1,000 -0.0
19/01/2016
25.20
 82,600 25.20 25.50 24 0 700 -0.0
18/01/2016
25.20
 57,870 25.20 25.20 23.50 0 0 0
15/01/2016
25.20
 94,610 25.20 25.40 24.50 0 0 0
14/01/2016
25.20
 116,840 24.50 25.20 23.30 0 0 0
13/01/2016
24.50
 70,800 25.70 25.70 24.50 0 0 0
12/01/2016
25.70
 81,480 25.60 26.10 24.20 0 800 -0.0
11/01/2016
25.60
 94,390 25.50 25.90 24 0 0 0
08/01/2016
25.50
 119,910 26 26.10 24.20 0 9,000 -0.2
07/01/2016
26
 53,360 26.10 26.30 26 0 0 0
06/01/2016
26.10
 148,940 25.70 26.30 25.50 0 0 0
05/01/2016
25.70
 168,550 25 25.70 24.90 0 0 0
04/01/2016
25
 160,910 25 25.40 24.90 0 0 0
31/12/2015
25
 132,760 23.50 25.10 24.60 12,100 0 0.3
30/12/2015
23.50
 40,570 22 23.50 23.50 0 0 0
29/12/2015
22
 14,030 20.60 22 22 0 0 0
28/12/2015
20.60
 6,270 19.30 20.60 19.30 4,170 5,000 -0.0
25/12/2015
19.30
 2,900 18.10 19.30 19.30 0 0 0
24/12/2015
18.10
 20 17 18.10 18.10 0 0 0
23/12/2015: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
23/12/2015
17
 1,000 15.90 17 17 0 0 0
22/12/2015
15.90
 41,440 14.98 16.01 15.44 400 0 0.0
21/12/2015
14.98
 295,430 14.01 14.98 13.72 1,000 0 0.0
18/12/2015
14.01
 283,790 13.37 14.06 13.09 0 0 0
17/12/2015
13.37
 233,860 13.83 14.01 13.20 0 0 0
16/12/2015
13.83
 124,960 13.78 13.89 13.20 5,000 430 0.1
15/12/2015
13.78
 142,370 13.55 13.78 13.09 0 0 0
14/12/2015
13.55
 134,630 13.37 13.55 12.97 0 1,100 -0.0
11/12/2015
13.37
 145,700 13.37 13.83 13.37 0 0 0
10/12/2015
13.37
 118,470 13.32 13.78 13.37 0 0 0
09/12/2015
13.32
 220,420 14.24 14.29 13.32 0 15,000 -0.4
08/12/2015
14.24
 150,950 14.24 14.24 13.37 0 19,030 -0.5
07/12/2015
14.24
 214,050 14.41 15.04 13.83 0 0 0
04/12/2015
14.41
 300,050 14.41 14.52 13.83 0 2,750 -0.1
03/12/2015
14.41
 287,330 14.24 14.46 13.78 0 0 0
02/12/2015
14.24
 149,740 13.66 14.35 12.97 0 20 -0.0
01/12/2015
13.66
 125,310 13.14 13.66 12.34 430 20,000 -0.4
30/11/2015
13.14
 116,670 13.60 14.06 12.86 0 0 0
27/11/2015
13.60
 168,920 13.43 13.66 12.57 0 0 0
26/11/2015
13.43
 142,420 13.37 13.72 12.97 0 5,000 -0.1
25/11/2015
13.37
 104,470 13.03 13.89 12.63 0 0 0
24/11/2015
13.03
 36,980 12.23 13.03 12.28 0 0 0
23/11/2015
12.23
 39,270 11.54 12.34 11.88 0 2,300 -0.0
20/11/2015
11.54
 250,000 11.54 11.65 10.91 700 2,000 -0.0
19/11/2015
11.54
 52,470 10.79 11.54 10.68 0 3,000 -0.1
18/11/2015
10.79
 82,400 10.33 11.02 10.79 2,300 630 0.0
17/11/2015
10.33
 67,210 10.10 10.79 9.47 0 0 0
16/11/2015
10.10
 55,620 10.73 11.48 10.05 0 0 0
13/11/2015
10.73
 117,840 10.05 10.73 9.76 1,630 1,000 0.0
12/11/2015
10.05
 119,200 9.41 10.05 9.13 0 2,000 -0.0
11/11/2015
9.41
 75,940 8.84 9.41 8.67 1,200 1,500 -0.0
10/11/2015
8.84
 70,460 8.38 8.95 8.38 0 0 0
09/11/2015
8.38
 66,370 8.09 8.61 8.09 0 500 -0.0
06/11/2015
8.09
 60,670 8.04 8.50 8.09 0 0 0
05/11/2015
8.04
 59,000 7.98 8.27 7.92 5,000 0 0.1
04/11/2015
7.98
 42,320 7.92 7.98 7.86 0 0 0
03/11/2015
7.92
 21,740 7.92 7.98 7.81 0 0 0
02/11/2015
7.92
 28,230 7.81 7.92 7.69 0 0 0
30/10/2015
7.81
 22,430 7.86 7.86 7.81 0 0 0
29/10/2015
7.86
 22,000 7.81 7.86 7.75 0 1,000 -0.0
28/10/2015
7.81
 45,190 7.81 7.81 7.58 0 0 0
27/10/2015
7.81
 32,330 7.81 7.86 7.75 0 0 0
26/10/2015
7.81
 31,620 7.81 7.98 7.75 0 0 0
23/10/2015
7.81
 100,680 7.86 7.86 7.52 0 0 0
22/10/2015
7.86
 30,460 7.86 7.92 7.81 0 0 0
21/10/2015
7.86
 105,110 7.81 7.92 7.46 0 0 0
20/10/2015
7.81
 65,130 7.81 7.86 7.75 0 0 0
19/10/2015
7.81
 179,070 7.75 7.86 7.69 0 0 0
16/10/2015
7.75
 54,360 7.69 8.21 7.69 0 0 0
15/10/2015
7.69
 94,600 7.69 7.75 7.52 0 1,000 -0.0
14/10/2015
7.69
 53,690 7.81 7.81 7.69 0 1,000 -0.0
13/10/2015
7.81
 118,490 7.92 7.92 7.75 0 0 0
12/10/2015
7.92
 68,770 7.92 7.98 7.86 0 0 0
09/10/2015
7.92
 79,970 7.92 7.98 7.86 0 0 0
08/10/2015
7.92
 85,870 7.92 7.98 7.81 1,000 0 0.0
07/10/2015
7.92
 82,900 7.98 8.04 7.86 0 0 0
06/10/2015
7.98
 83,050 8.21 8.67 7.98 0 0 0
05/10/2015
8.21
 195,540 7.81 8.32 7.63 0 0 0
02/10/2015
7.81
 86,190 7.98 7.98 7.81 1,510 0 0.0
01/10/2015
7.98
 68,150 7.98 7.98 7.81 1,000 0 0.0
30/09/2015
7.98
 48,690 7.98 7.98 7.86 1,000 0 0.0
29/09/2015
7.98
 8,220 7.81 7.98 7.81 0 0 0
28/09/2015
7.81
 8,870 7.86 8.04 7.81 490 0 0.0
25/09/2015
7.86
 17,580 7.92 7.92 7.58 0 0 0
24/09/2015
7.92
 16,000 8.04 8.44 7.86 0 0 0
23/09/2015
8.04
 45,120 7.98 8.04 7.63 0 1,200 -0.0
22/09/2015
7.98
 51,480 8.21 8.50 7.81 0 0 0
21/09/2015
8.21
 44,960 8.04 8.55 8.04 0 0 0
18/09/2015
8.04
 55,220 8.04 8.04 7.69 0 0 0
17/09/2015
8.04
 162,370 8.04 8.15 7.52 0 0 0
16/09/2015
8.04
 23,890 8.21 8.21 7.63 0 0 0
15/09/2015
8.21
 75,860 8.38 8.50 7.81 1,000 0 0.0
14/09/2015
8.38
 30,450 8.50 8.50 8.21 0 0 0
11/09/2015
8.50
 62,760 8.21 8.67 8.09 0 0 0
10/09/2015
8.21
 27,250 8.04 8.44 8.04 0 0 0
09/09/2015
8.04
 111,660 7.52 8.04 7.86 1,200 0 0.0
08/09/2015
7.52
 43,850 7.06 7.52 7.35 0 0 0
07/09/2015
7.06
 53,950 6.60 7.06 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |