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)
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
28/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
25/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
24/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
23/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
22/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
21/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
18/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
17/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
16/04/2014
1.61
 404,480 1.66 1.72 1.55 0 0 0
15/04/2014
1.66
 402,260 1.78 1.84 1.66 0 0 0
14/04/2014
1.78
 1,017,360 1.89 1.89 1.78 0 0 0
11/04/2014
1.89
 340,890 2.01 2.01 1.89 0 0 0
10/04/2014
2.01
 488,210 1.95 2.07 1.95 0 0 0
08/04/2014
1.95
 356,230 2.01 2.07 1.95 6,000 0 0.0
07/04/2014
2.01
 219,990 2.01 2.12 1.95 0 0 0
04/04/2014
2.01
 346,760 2.12 2.12 2.01 5,000 5,000 0.0
03/04/2014
2.12
 887,490 2.07 2.18 1.95 14,000 14,000 -0.0
02/04/2014
2.07
 263,820 2.18 2.18 2.07 10,000 0 0.0
01/04/2014
2.18
 315,270 2.30 2.30 2.18 0 0 0
31/03/2014
2.30
 528,270 2.47 2.47 2.30 0 10,000 -0.0
28/03/2014
2.47
 342,030 2.47 2.58 2.35 0 0 0
27/03/2014
2.47
 737,950 2.41 2.47 2.30 10,000 55,910 -0.2
26/03/2014
2.41
 2,875,240 2.47 2.64 2.30 25,000 112,090 -0.4
25/03/2014
2.47
 249,020 2.35 2.47 2.47 0 0 0
24/03/2014
2.35
 136,310 2.24 2.35 2.35 0 0 0
21/03/2014
2.24
 536,300 2.12 2.24 2.24 0 0 0
20/03/2014
2.12
 58,820 2.01 2.12 2.12 14,000 0 0.1
19/03/2014
2.01
 576,410 1.89 2.01 2.01 164,000 0 0.6
18/03/2014
1.89
 629,420 1.78 1.89 1.84 2,000 0 0.0
17/03/2014
1.78
 583,420 1.66 1.78 1.66 0 0 0
14/03/2014
1.66
 230,960 1.66 1.72 1.66 0 0 0
13/03/2014
1.66
 176,880 1.66 1.66 1.55 0 0 0
12/03/2014
1.66
 470,050 1.61 1.66 1.61 0 0 0
11/03/2014
1.61
 421,230 1.55 1.61 1.55 0 0 0
10/03/2014
1.55
 342,810 1.61 1.61 1.55 0 17,000 -0.0
07/03/2014
1.61
 183,500 1.55 1.61 1.49 0 15,000 -0.0
06/03/2014
1.55
 149,570 1.49 1.55 1.44 0 0 0
05/03/2014
1.49
 461,300 1.55 1.55 1.49 0 18,000 -0.0
04/03/2014
1.55
 305,920 1.55 1.55 1.49 0 0 0
03/03/2014
1.55
 219,350 1.61 1.61 1.55 0 0 0
28/02/2014
1.61
 402,470 1.55 1.61 1.55 0 0 0
27/02/2014
1.55
 248,180 1.49 1.55 1.49 50,000 0 0.1
26/02/2014
1.49
 589,960 1.49 1.49 1.44 0 5,000 -0.0
25/02/2014
1.49
 542,390 1.55 1.55 1.49 0 107,220 -0.3
24/02/2014
1.55
 263,930 1.61 1.61 1.55 0 43,270 -0.1
21/02/2014
1.61
 118,490 1.61 1.61 1.55 0 5,500 -0.0
20/02/2014
1.61
 587,400 1.72 1.72 1.61 0 3,000 -0.0
19/02/2014
1.72
 217,400 1.66 1.72 1.66 29,990 0 0.1
18/02/2014
1.66
 446,550 1.78 1.78 1.66 0 0 0
17/02/2014
1.78
 1,196,680 1.66 1.78 1.72 25,000 5,310 0.1
14/02/2014
1.66
 220,600 1.66 1.72 1.66 0 0 0
13/02/2014
1.66
 219,160 1.66 1.78 1.66 0 9,690 -0.0
12/02/2014
1.66
 57,370 1.61 1.66 1.66 0 0 0
11/02/2014
1.61
 44,090 1.66 1.72 1.61 0 0 0
10/02/2014
1.66
 78,350 1.72 1.72 1.61 0 0 0
07/02/2014
1.72
 89,010 1.78 1.78 1.66 0 0 0
06/02/2014
1.78
 31,710 1.72 1.78 1.66 0 0 0
27/01/2014
1.72
 56,060 1.66 1.72 1.61 0 0 0
24/01/2014
1.66
 106,700 1.66 1.66 1.55 0 0 0
23/01/2014
1.66
 23,250 1.61 1.66 1.55 0 0 0
22/01/2014
1.61
 91,180 1.61 1.66 1.61 0 10,000 -0.0
21/01/2014
1.61
 113,200 1.66 1.66 1.55 0 8,000 -0.0
20/01/2014
1.66
 109,410 1.78 1.78 1.66 0 0 0
17/01/2014
1.78
 82,370 1.66 1.78 1.66 0 12,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |