CTCP Tài Nguyên (tnt)

8.06
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
(2025-11-05) 		0.06 0.75% 2,318,400 -9,300 -0.1
7.83
8.39
8.06
2 tháng
(2025-10-06) 		0.04 0.50% 5,164,000 -109,300 -0.9
7.83
8.39
8.06
3 tháng
(2025-09-08) 		-0.31 -3.70% 8,914,600 -12,700 -0.1
7.50
8.95
8.06
6 tháng
(2025-06-09) 		3.04 60.56% 23,877,500 -598,600 -3.9
4.87
9.30
8.06
12 tháng
(2024-12-10) 		3.65 82.77% 49,317,400 -273,300 -2.3
4.16
9.30
8.06
24 tháng
(2023-12-18) 		3.27 68.27% 130,257,800 18,300 -0.7
3.90
9.30
8.06
36 tháng
(2022-12-21) 		4.70 139.88% 253,059,900 478,400 2.1
3.08
9.30
8.06
60 tháng
(2020-12-31) 		6.22 338.04% 446,556,890 437,000 0.6
1.84
20.20
8.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
2.12
 169,990 2.07 2.18 2.07 3,200 19,970 -0.1
19/09/2014
2.07
 491,850 2.12 2.12 2.01 20,700 110,050 -0.3
18/09/2014
2.12
 367,640 2.24 2.24 2.12 12,500 200,120 -0.7
17/09/2014
2.24
 337,170 2.30 2.35 2.24 94,620 5,130 0.3
16/09/2014
2.30
 285,840 2.24 2.30 2.18 20,520 54,000 -0.1
15/09/2014
2.24
 439,070 2.30 2.35 2.18 85,700 10,000 0.3
12/09/2014
2.30
 713,490 2.41 2.41 2.30 1,000 473,250 -1.9
11/09/2014
2.41
 192,940 2.30 2.41 2.30 2,900 13,160 -0.0
10/09/2014
2.30
 377,830 2.30 2.30 2.18 7,170 0 0.0
09/09/2014
2.30
 466,010 2.47 2.47 2.30 83,300 0 0.3
08/09/2014
2.47
 250,890 2.53 2.53 2.41 38,120 5,000 0.1
05/09/2014
2.53
 235,690 2.47 2.58 2.41 31,820 0 0.1
04/09/2014
2.47
 395,330 2.47 2.53 2.35 80,200 35,000 0.2
03/09/2014
2.47
 530,320 2.35 2.47 2.35 5,300 40,800 -0.1
29/08/2014
2.35
 330,120 2.24 2.35 2.18 70,930 0 0.3
28/08/2014
2.24
 328,200 2.18 2.30 2.12 17,830 0 0.1
27/08/2014
2.18
 309,250 2.18 2.18 2.07 35,600 0 0.1
26/08/2014
2.18
 462,130 2.30 2.30 2.18 76,910 26,420 0.2
25/08/2014
2.30
 299,560 2.24 2.35 2.18 101,070 23,200 0.3
22/08/2014
2.24
 709,810 2.18 2.30 2.18 66,600 24,430 0.2
21/08/2014
2.18
 1,026,670 2.07 2.18 2.07 129,110 63,000 0.2
20/08/2014
2.07
 185,440 2.07 2.12 2.01 44,700 0 0.2
19/08/2014
2.07
 688,250 1.95 2.07 1.95 26,700 80,000 -0.2
18/08/2014
1.95
 262,320 1.95 1.95 1.89 109,090 0 0.4
15/08/2014
1.95
 145,270 1.95 2.01 1.89 20,500 20,000 -0.0
14/08/2014
1.95
 432,470 1.89 2.01 1.89 73,040 40,000 0.1
13/08/2014
1.89
 54,780 1.89 1.89 1.84 7,000 0 0.0
12/08/2014
1.89
 210,290 1.95 1.95 1.84 50,000 0 0.2
11/08/2014
1.95
 192,030 1.89 1.95 1.89 39,800 0 0.1
08/08/2014
1.89
 239,950 1.89 1.95 1.89 4,800 0 0.0
07/08/2014
1.89
 104,760 1.84 1.89 1.84 3,200 0 0.0
06/08/2014
1.84
 335,500 1.78 1.89 1.78 63,560 0 0.2
05/08/2014
1.78
 157,600 1.78 1.84 1.72 0 0 0
04/08/2014
1.78
 58,940 1.84 1.84 1.72 0 0 0
01/08/2014
1.84
 92,770 1.84 1.84 1.78 19,500 0 0.1
31/07/2014
1.84
 574,650 1.78 1.89 1.84 56,500 0 0.2
30/07/2014
1.78
 248,620 1.66 1.78 1.72 11,860 0 0.0
29/07/2014
1.66
 305,610 1.72 1.78 1.66 0 0 0
28/07/2014
1.72
 182,210 1.72 1.78 1.61 1,500 0 0.0
25/07/2014
1.72
 251,750 1.78 1.84 1.72 0 0 0
24/07/2014
1.78
 52,850 1.78 1.78 1.72 3,000 0 0.0
23/07/2014
1.78
 93,870 1.78 1.84 1.72 700 0 0.0
22/07/2014
1.78
 74,020 1.78 1.84 1.78 500 0 0.0
21/07/2014
1.78
 282,020 1.84 1.84 1.78 500 15,000 -0.0
18/07/2014
1.84
 118,140 1.84 1.89 1.78 0 1,920 -0.0
17/07/2014
1.84
 274,780 1.84 1.89 1.78 3,000 15,000 -0.0
16/07/2014
1.84
 161,360 1.84 1.89 1.84 2,700 47,500 -0.1
15/07/2014
1.84
 131,640 1.78 1.89 1.78 800 0 0.0
14/07/2014
1.78
 106,630 1.84 1.89 1.78 1,500 0 0.0
11/07/2014
1.84
 174,660 1.89 1.89 1.84 500 14,500 -0.0
10/07/2014
1.89
 297,600 1.95 1.95 1.84 500 0 0.0
09/07/2014
1.95
 403,930 1.84 1.95 1.84 14,000 0 0.0
08/07/2014
1.84
 239,360 1.84 1.89 1.78 500 0 0.0
07/07/2014
1.84
 165,600 1.89 1.89 1.84 2,300 0 0.0
04/07/2014
1.89
 180,260 1.84 1.89 1.78 500 0 0.0
03/07/2014
1.84
 355,000 1.78 1.89 1.84 142,700 0 0.5
02/07/2014
1.78
 141,110 1.89 1.89 1.78 5,000 0 0.0
01/07/2014
1.89
 118,640 1.78 1.89 1.78 17,200 0 0.1
30/06/2014
1.78
 116,070 1.78 1.89 1.78 18,000 0 0.1
27/06/2014
1.78
 184,140 1.89 1.89 1.78 0 0 0
26/06/2014
1.89
 199,570 1.89 1.89 1.84 11,530 0 0.0
25/06/2014
1.89
 155,710 1.84 1.95 1.84 9,270 0 0.0
24/06/2014
1.84
 143,120 1.84 1.89 1.84 1,850 0 0.0
23/06/2014
1.84
 227,700 1.72 1.84 1.72 22,470 0 0.1
20/06/2014
1.72
 259,540 1.84 1.89 1.72 29,990 0 0.1
19/06/2014
1.84
 675,980 1.89 1.89 1.78 20,690 0 0.1
18/06/2014
1.89
 162,430 1.78 1.89 1.89 0 0 0
17/06/2014
1.78
 411,580 1.66 1.78 1.72 60,000 0 0.2
16/06/2014
1.66
 277,450 1.61 1.66 1.61 50,000 0 0.1
13/06/2014
1.61
 225,220 1.61 1.66 1.61 40,000 0 0.1
12/06/2014
1.61
 110,740 1.55 1.61 1.55 42,000 0 0.1
11/06/2014
1.55
 280,150 1.61 1.66 1.55 0 0 0
10/06/2014
1.61
 183,440 1.61 1.66 1.61 3,000 0 0.0
09/06/2014
1.61
 269,680 1.55 1.61 1.55 95,000 1,000 0.3
06/06/2014
1.55
 202,940 1.49 1.55 1.55 7,350 0 0.0
05/06/2014
1.49
 38,360 1.44 1.49 1.49 0 0 0
04/06/2014
1.44
 179,770 1.49 1.49 1.44 0 0 0
03/06/2014
1.49
 112,120 1.49 1.55 1.49 0 0 0
02/06/2014
1.49
 166,940 1.55 1.61 1.49 0 0 0
30/05/2014
1.55
 104,520 1.55 1.61 1.49 0 0 0
29/05/2014
1.55
 312,470 1.61 1.66 1.55 13,420 0 0.0
28/05/2014
1.61
 470,350 1.72 1.72 1.61 0 0 0
27/05/2014
1.72
 159,150 1.66 1.78 1.72 0 0 0
26/05/2014
1.66
 380,300 1.61 1.66 1.61 12,350 0 0.0
23/05/2014
1.61
 688,260 1.55 1.61 1.49 74,670 36,500 0.1
22/05/2014
1.55
 7,370 1.49 1.55 1.55 7,360 0 0.0
21/05/2014
1.49
 22,860 1.44 1.49 1.49 17,850 0 0.0
20/05/2014
1.44
 442,080 1.38 1.44 1.32 68,000 15,000 0.1
19/05/2014
1.38
 213,610 1.38 1.44 1.32 0 0 0
16/05/2014
1.38
 185,340 1.38 1.38 1.32 0 0 0
15/05/2014
1.38
 514,080 1.44 1.49 1.38 0 4,000 -0.0
14/05/2014
1.44
 74,780 1.49 1.49 1.44 0 0 0
13/05/2014
1.49
 40 1.55 1.55 1.49 0 0 0
12/05/2014
1.55
 11,000 1.61 1.61 1.55 0 0 0
09/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
08/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
07/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
06/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
05/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
29/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |