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)
10/04/2015
3.10
 20,270 3.04 3.16 3.04 670 11,000 -0.1
09/04/2015
3.04
 11,080 3.10 3.21 2.98 650 0 0.0
08/04/2015
3.10
 4,150 3.16 3.27 3.10 150 0 0.0
07/04/2015
3.16
 15,820 3.10 3.16 2.93 60,500 55,000 0.0
06/04/2015
3.10
 43,440 3.27 3.27 3.10 1,650 35,000 -0.2
03/04/2015
3.27
 160 3.21 3.33 3.21 0 0 0
02/04/2015
3.21
 12,260 3.21 3.21 3.04 20,230 29,000 -0.0
01/04/2015
3.21
 21,940 3.04 3.21 3.04 173,570 191,000 -0.1
31/03/2015
3.04
 97,270 2.98 3.16 2.98 51,850 81,450 -0.2
30/03/2015
2.98
 40,790 2.98 3.16 2.81 1,990 27,500 -0.1
27/03/2015
2.98
 16,560 2.87 3.04 2.87 2,880 9,000 -0.0
26/03/2015
2.87
 85,330 3.04 3.21 2.87 2,200 68,160 -0.3
25/03/2015
3.04
 13,160 3.21 3.27 3.04 0 0 0
24/03/2015
3.21
 3,230 3.16 3.21 3.04 0 0 0
23/03/2015
3.16
 25,550 2.98 3.16 3.10 0 0 0
20/03/2015
2.98
 45,330 2.81 2.98 2.98 0 0 0
19/03/2015
2.81
 34,290 2.76 2.93 2.76 2,000 0 0.0
18/03/2015
2.76
 78,850 2.76 2.93 2.70 0 0 0
17/03/2015
2.76
 76,230 2.58 2.76 2.64 0 3,960 -0.0
16/03/2015
2.58
 31,320 2.53 2.70 2.58 2,400 0 0.0
13/03/2015
2.53
 83,000 2.64 2.81 2.53 3,000 0 0.0
12/03/2015
2.64
 50,670 2.64 2.81 2.64 2,960 0 0.0
11/03/2015
2.64
 24,000 2.53 2.70 2.53 0 0 0
10/03/2015
2.53
 52,180 2.53 2.70 2.47 0 2,420 -0.0
09/03/2015
2.53
 11,500 2.47 2.58 2.53 0 0 0
06/03/2015
2.47
 25,970 2.47 2.58 2.41 0 0 0
05/03/2015
2.47
 34,520 2.47 2.53 2.41 0 0 0
04/03/2015
2.47
 33,770 2.35 2.47 2.35 0 0 0
03/03/2015
2.35
 76,820 2.53 2.64 2.35 5,220 0 0.0
02/03/2015
2.53
 19,050 2.41 2.53 2.41 1,260 0 0.0
27/02/2015
2.41
 14,330 2.58 2.58 2.41 0 0 0
26/02/2015
2.58
 26,860 2.76 2.81 2.58 0 0 0
25/02/2015
2.76
 4,540 2.93 3.04 2.76 0 0 0
24/02/2015
2.93
 38,170 2.76 2.93 2.58 0 0 0
13/02/2015
2.76
 24,720 2.76 2.81 2.58 5,510 0 0.0
12/02/2015
2.76
 5,400 2.93 2.93 2.76 0 580 -0.0
11/02/2015
2.93
 680 2.87 3.04 2.87 280 0 0.0
10/02/2015
2.87
 12,610 2.87 2.87 2.70 0 0 0
09/02/2015
2.87
 33,770 2.81 2.98 2.70 22,510 2,690 0.1
06/02/2015
2.81
 9,810 2.81 2.81 2.64 3,030 0 0.0
05/02/2015
2.81
 41,110 2.70 2.87 2.70 7,000 0 0.0
04/02/2015
2.70
 10,110 2.53 2.70 2.41 3,640 0 0.0
03/02/2015
2.53
 26,440 2.70 2.70 2.53 5,300 0 0.0
02/02/2015
2.70
 500 2.87 2.87 2.70 0 0 0
30/01/2015
2.87
 4,170 3.04 3.04 2.87 1,200 0 0.0
29/01/2015
3.04
 21,530 3.21 3.27 3.04 0 0 0
28/01/2015
3.21
 26,100 3.10 3.21 2.93 2,820 0 0.0
27/01/2015
3.10
 101,450 2.93 3.10 2.98 0 0 0
26/01/2015
2.93
 77,440 2.76 2.93 2.76 0 10,000 -0.0
23/01/2015
2.76
 42,900 2.64 2.81 2.70 800 5,230 -0.0
22/01/2015
2.64
 65,970 2.47 2.64 2.53 0 0 0
21/01/2015
2.47
 37,840 2.35 2.47 2.35 500 0 0.0
20/01/2015
2.35
 89,660 2.41 2.53 2.35 430 0 0.0
19/01/2015
2.41
 113,750 2.30 2.41 2.35 120 17,000 -0.1
16/01/2015
2.30
 27,050 2.24 2.35 2.24 30 5,970 -0.0
15/01/2015
2.24
 70,390 2.30 2.41 2.24 0 0 0
14/01/2015
2.30
 21,650 2.41 2.41 2.30 170 3,160 -0.0
13/01/2015
2.41
 63,780 2.30 2.41 2.35 1,290 3,300 -0.0
12/01/2015
2.30
 182,680 2.30 2.41 2.30 8,010 21,680 -0.1
09/01/2015
2.30
 129,470 2.30 2.41 2.30 1,900 4,550 -0.0
08/01/2015
2.30
 50,390 2.41 2.47 2.30 18,100 0 0.1
07/01/2015
2.41
 185,630 2.30 2.41 2.24 200 53,000 -0.2
06/01/2015
2.30
 62,420 2.41 2.41 2.30 6,000 2,040 0.0
05/01/2015
2.41
 80,150 2.47 2.53 2.41 5,050 0 0.0
31/12/2014
2.47
 123,860 2.41 2.47 2.41 0 20,000 -0.1
30/12/2014
2.41
 134,320 2.41 2.47 2.35 800 80,700 -0.3
29/12/2014
2.41
 158,500 2.30 2.41 2.30 8,750 6,000 0.0
26/12/2014
2.30
 262,720 2.35 2.41 2.24 300 47,630 -0.2
25/12/2014
2.35
 266,120 2.30 2.41 2.30 3,080 0 0.0
24/12/2014
2.30
 168,070 2.35 2.41 2.30 0 22,370 -0.1
23/12/2014
2.35
 544,460 2.24 2.35 2.18 620 45,000 -0.2
22/12/2014
2.24
 584,100 2.12 2.24 2.12 0 45,010 -0.2
19/12/2014
2.12
 443,760 2.01 2.12 2.01 200 53,000 -0.2
18/12/2014
2.01
 74,870 1.89 2.01 1.89 800 3,800 -0.0
17/12/2014
1.89
 597,940 2.01 2.01 1.89 0 178,000 -0.6
16/12/2014
2.01
 500,760 2.12 2.12 2.01 31,870 0 0.1
15/12/2014
2.12
 507,030 2.01 2.12 2.07 0 0 0
12/12/2014
2.01
 519,950 1.89 2.01 1.89 300 25,410 -0.1
11/12/2014
1.89
 422,890 1.78 1.89 1.78 3,720 0 0.0
10/12/2014
1.78
 175,890 1.72 1.84 1.66 0 0 0
09/12/2014
1.72
 141,660 1.78 1.78 1.66 19,140 0 0.1
08/12/2014
1.78
 103,390 1.78 1.84 1.78 16,500 0 0.1
05/12/2014
1.78
 88,650 1.78 1.78 1.78 0 0 0
04/12/2014
1.78
 73,910 1.78 1.84 1.78 28,330 0 0.1
03/12/2014
1.78
 46,750 1.78 1.84 1.78 800 0 0.0
02/12/2014
1.78
 49,300 1.78 1.84 1.72 3,670 0 0.0
01/12/2014
1.78
 24,280 1.84 1.84 1.78 1,300 0 0.0
28/11/2014
1.84
 44,610 1.84 1.84 1.78 0 0 0
27/11/2014
1.84
 30,310 1.78 1.84 1.78 20,090 0 0.1
26/11/2014
1.78
 69,800 1.84 1.84 1.72 0 0 0
25/11/2014
1.84
 52,970 1.84 1.84 1.78 3,200 7,000 -0.0
24/11/2014
1.84
 132,430 1.84 1.84 1.78 20,000 0 0.1
21/11/2014
1.84
 38,400 1.89 1.89 1.84 1,000 0 0.0
20/11/2014
1.89
 142,210 1.84 1.89 1.84 6,360 0 0.0
19/11/2014
1.84
 61,770 1.84 1.89 1.78 2,940 5,000 -0.0
18/11/2014
1.84
 94,060 1.89 1.89 1.84 0 31,180 -0.1
17/11/2014
1.89
 323,790 1.89 1.89 1.84 1,500 30,000 -0.1
14/11/2014
1.89
 78,780 1.95 1.95 1.84 18,050 0 0.1
13/11/2014
1.95
 89,620 1.89 1.95 1.84 45,000 0 0.2
12/11/2014
1.89
 48,940 1.84 1.95 1.89 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |