CTCP Tài Nguyên (tnt)

5.27
0.11
(2.13%)
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
(2024-04-19) 		0.14 2.79% 9,992,900 390,900 2.0
5
5.41
5.16
2 tháng
(2024-03-19) 		-0.98 -15.96% 24,324,800 289,600 1.5
5
6.18
5.16
3 tháng
(2024-02-19) 		0.55 11.93% 45,685,800 295,600 1.5
4.61
6.18
5.16
6 tháng
(2023-11-20) 		0.18 3.61% 64,417,300 349,900 1.8
4.42
6.18
5.16
12 tháng
(2023-05-24) 		1.13 28.04% 160,709,200 782,200 3.9
3.89
6.71
5.16
24 tháng
(2022-05-30) 		-6.99 -57.53% 218,131,400 483,600 1.3
2.74
12.15
5.16
36 tháng
(2021-06-03) 		-2.14 -29.32% 326,625,100 782,100 3.4
2.74
20.20
5.16
60 tháng
(2019-06-14) 		3.14 155.45% 418,617,870 773,520 3.1
1.31
20.20
5.16
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
5.24
0
 661,800 5.24 5.34 5.11 11,400 3,700 0.0
#202 25/07/2023
5.24
0.15
 1,252,500 5.09 5.38 5.17 200 2,300 -0.0
#203 24/07/2023
5.09
0.17
 733,400 4.92 5.09 4.94 30,200 1,700 0.1
#204 21/07/2023
4.92
0.04
 450,600 4.88 5.08 4.88 1,000 4,700 -0.0
#205 20/07/2023
4.88
-0.21
 516,500 5.09 5.09 4.81 900 13,500 -0.1
#206 19/07/2023
5.09
-0.01
 3,009,600 5.10 5.30 5.06 0 6,600 -0.0
#207 18/07/2023
5.10
0.05
 817,100 5.05 5.30 5.03 800 8,100 -0.0
#208 17/07/2023
5.05
0.22
 979,800 4.83 5.05 4.87 23,200 1,000 0.1
#209 14/07/2023
4.83
0.08
 428,200 4.75 4.92 4.74 4,000 200 0.0
#210 13/07/2023
4.75
0.05
 469,900 4.70 4.86 4.70 1,000 19,900 -0.1
#211 12/07/2023
4.70
-0.16
 575,900 4.86 4.93 4.70 8,100 500 0.0
#212 11/07/2023
4.86
-0.10
 494,900 4.96 5.02 4.86 0 1,200 -0.0
#213 10/07/2023
4.96
0.15
 820,700 4.81 5.10 4.75 600 14,500 -0.1
#214 07/07/2023
4.81
0.24
 682,700 4.57 4.87 4.51 20,400 12,500 0.0
#215 06/07/2023
4.57
-0.15
 527,500 4.72 4.72 4.54 0 41,400 -0.2
#216 05/07/2023
4.72
-0.13
 608,000 4.85 4.96 4.68 0 0 0
#217 04/07/2023
4.85
0.31
 1,027,000 4.54 4.85 4.47 31,700 0 0.1
#218 03/07/2023
4.54
0.04
 577,400 4.50 4.70 4.50 11,600 0 0.1
#219 30/06/2023
4.50
-0.18
 743,000 4.68 4.78 4.50 3,800 1,700 0.0
#220 29/06/2023
4.68
-0.28
 568,300 4.96 4.97 4.68 1,500 4,600 -0.0
#221 28/06/2023
4.96
-0.04
 519,100 5 5.05 4.95 0 10,000 -0.1
#222 27/06/2023
5
-0.10
 456,300 5.10 5.18 5 10,000 0 0.1
#223 26/06/2023
5.10
-0.15
 603,600 5.25 5.35 5.06 500 800 -0.0
#224 23/06/2023
5.25
0.01
 793,700 5.24 5.39 5.17 23,200 0 0.1
#225 22/06/2023
5.24
0.04
 718,500 5.20 5.40 5.19 10,000 9,400 0.0
#226 21/06/2023
5.20
0.14
 980,300 5.06 5.41 5.08 12,900 0 0.1
#227 20/06/2023
5.06
0.11
 834,400 4.95 5.10 4.84 16,900 8,000 0.0
#228 19/06/2023
4.95
-0.37
 545,000 5.32 5.45 4.95 16,000 0 0.1
#229 16/06/2023
5.32
-0.07
 709,400 5.39 5.57 5.31 12,900 0 0.1
#230 15/06/2023
5.39
-0.22
 870,100 5.61 5.61 5.25 1,100 0 0.0
#231 14/06/2023
5.61
-0.40
 1,128,500 6.01 6.10 5.61 2,400 0 0.0
#232 13/06/2023
6.01
0.14
 1,929,100 5.87 6.28 5.90 18,900 0 0.1
#233 12/06/2023
5.87
0.08
 958,400 5.79 6 5.75 7,400 0 0.0
#234 09/06/2023
5.79
0.19
 2,433,300 5.60 5.99 5.65 34,100 0 0.2
#235 08/06/2023
5.60
0.36
 627,500 5.24 5.60 5.60 0 0 0
#236 07/06/2023
5.24
0.34
 2,067,200 4.90 5.24 5.05 2,000 100 0.0
#237 06/06/2023
4.90
0.14
 826,400 4.76 5.05 4.76 9,000 0 0.0
#238 05/06/2023
4.76
-0.12
 621,300 4.88 4.90 4.66 0 0 0
#239 02/06/2023
4.88
-0.02
 887,000 4.90 5.14 4.70 100 0 0.0
#240 01/06/2023
4.90
0.12
 1,878,700 4.78 5.11 4.80 100 0 0.0
#241 31/05/2023
4.78
0.31
 374,300 4.47 4.78 4.49 3,800 0 0.0
#242 30/05/2023
4.47
0.23
 746,900 4.24 4.49 4.28 400 0 0.0
#243 29/05/2023
4.24
0.13
 999,800 4.11 4.25 4.13 0 0 0
#244 26/05/2023
4.11
0.11
 365,200 4 4.25 4.05 0 0 0
#245 25/05/2023
4
-0.03
 149,600 4.03 4.06 3.99 0 0 0
#246 24/05/2023
4.03
0.04
 157,600 3.99 4.10 4.03 0 0 0
#247 23/05/2023
3.99
0.01
 132,100 3.98 4.06 3.96 0 0 0
#248 22/05/2023
3.98
-0.02
 123,700 4 4 3.90 1,000 0 0.0
#249 19/05/2023
4
-0.04
 148,300 4.04 4.04 3.96 0 0 0
#250 18/05/2023
4.04
-0.02
 145,000 4.06 4.09 4.03 0 0 0
#251 17/05/2023
4.06
-0.04
 235,200 4.10 4.13 4.02 0 0 0
#252 16/05/2023
4.10
0
 185,600 4.10 4.26 3.98 0 0 0
#253 15/05/2023
4.10
-0.12
 233,500 4.22 4.40 4.06 0 0 0
#254 12/05/2023
4.22
-0.05
 116,000 4.27 4.30 4.21 0 0 0
#255 11/05/2023
4.27
0.18
 769,500 4.09 4.37 4.06 0 0 0
#256 10/05/2023
4.09
0.09
 213,100 4 4.15 4 0 0 0
#257 09/05/2023
4
0.08
 198,500 3.92 4.05 3.96 0 0 0
#258 08/05/2023
3.92
0.01
 243,100 3.91 4 3.90 0 500 -0.0
#259 05/05/2023
3.91
0.07
 104,300 3.84 3.92 3.83 0 0 0
#260 04/05/2023
3.84
0.01
 162,000 3.83 3.85 3.76 0 0 0
#261 28/04/2023
3.83
0.05
 63,400 3.78 3.86 3.76 0 0 0
#262 27/04/2023
3.78
0.02
 114,100 3.76 3.83 3.73 0 0 0
#263 26/04/2023
3.76
-0.02
 54,100 3.78 3.78 3.69 0 0 -0.0
#264 25/04/2023
3.78
-0.01
 52,000 3.79 3.80 3.73 0 0 -0.0
#265 24/04/2023
3.79
-0.03
 28,600 3.82 3.82 3.76 0 1,200 -0.0
#266 21/04/2023
3.82
0.02
 66,600 3.80 3.84 3.75 0 0 0.0
#267 20/04/2023
3.80
-0.03
 71,400 3.83 3.83 3.75 0 0 0
#268 19/04/2023
3.83
-0.01
 11,900 3.84 3.91 3.80 0 0 0.0
#269 18/04/2023
3.84
0.01
 46,100 3.83 3.84 3.77 0 0 0.0
#270 17/04/2023
3.83
-0.03
 14,600 3.86 3.92 3.77 500 0 0.0
#271 14/04/2023
3.86
-0.02
 80,900 3.88 3.91 3.80 0 0 0.0
#272 13/04/2023
3.88
-0.07
 92,700 3.95 3.96 3.83 0 0 0.0
#273 12/04/2023
3.95
0.09
 87,900 3.86 4.10 3.89 0 0 0.0
#274 11/04/2023
3.86
-0.02
 225,600 3.88 3.88 3.80 0 0 0.0
#275 10/04/2023
3.88
-0.02
 135,100 3.90 3.96 3.87 0 0 0.0
#276 07/04/2023
3.90
-0.13
 146,300 4.03 4.03 3.84 0 0 0.0
#277 06/04/2023
4.03
-0.02
 228,000 4.05 4.13 3.95 1,200 0 0.0
#278 05/04/2023
4.05
0.25
 458,500 3.80 4.06 3.80 0 46,600 -0.2
#279 04/04/2023
3.80
0.04
 104,300 3.76 3.81 3.75 0 15,000 -0.1
#280 03/04/2023
3.76
0.04
 107,400 3.72 3.78 3.72 0 0 0
#281 31/03/2023
3.72
-0.03
 87,900 3.75 3.75 3.66 0 0 0
#282 30/03/2023
3.75
-0.04
 255,900 3.79 3.80 3.71 0 0 0
#283 29/03/2023
3.79
0.01
 45,400 3.78 3.79 3.71 0 0 0
#284 28/03/2023
3.78
-0.01
 91,700 3.79 3.80 3.76 0 0 0
#285 27/03/2023
3.79
0.03
 81,800 3.76 3.84 3.68 0 0 0
#286 24/03/2023
3.76
0.02
 40,700 3.74 3.78 3.70 0 0 0
#287 23/03/2023
3.74
0.04
 20,900 3.70 3.82 3.67 0 0 0
#288 22/03/2023
3.70
-0.01
 52,500 3.71 3.88 3.67 0 9,500 -0.0
#289 21/03/2023
3.71
0
 90,900 3.71 3.75 3.65 0 0 0.0
#290 20/03/2023
3.71
-0.12
 75,600 3.83 3.88 3.70 0 0 0.0
#291 17/03/2023
3.83
-0.06
 81,100 3.89 3.95 3.80 0 0 0.0
#292 16/03/2023
3.89
0
 47,100 3.89 3.89 3.80 0 0 0.0
#293 15/03/2023
3.89
0.03
 80,900 3.86 3.95 3.81 100 0 0.0
#294 14/03/2023
3.86
0
 145,200 3.86 3.95 3.80 0 0 0.0
#295 13/03/2023
3.86
-0.03
 67,000 3.89 3.92 3.80 0 0 0.0
#296 10/03/2023
3.89
-0.10
 108,900 3.99 3.99 3.86 0 0 0.0
#297 09/03/2023
3.99
0.09
 70,100 3.90 4 3.90 0 0 0.0
#298 08/03/2023
3.90
-0.03
 66,400 3.93 3.93 3.74 0 0 0.0
#299 07/03/2023
3.93
-0.01
 109,100 3.94 4.05 3.78 0 0 0.0
#300 06/03/2023
3.94
0.08
 154,200 3.86 4.06 3.87 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc