Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/11/2014	1.84	41,620	1.89	1.95	1.84	1,230	0	0.0
10/11/2014	1.89	77,210	1.95	1.95	1.89	16,500	0	0.1
07/11/2014	1.95	24,450	1.89	1.95	1.89	500	0	0.0
06/11/2014	1.89	61,670	1.89	1.95	1.84	1,500	0	0.0
05/11/2014	1.89	27,670	1.89	1.95	1.89	400	0	0.0
04/11/2014	1.89	44,290	1.89	1.95	1.89	0	0	0
03/11/2014	1.89	177,790	1.89	1.95	1.89	7,500	0	0.0
31/10/2014	1.89	46,180	1.84	1.89	1.78	12,700	0	0.0
30/10/2014	1.84	31,940	1.89	1.89	1.78	0	0	0
29/10/2014	1.89	49,310	1.78	1.89	1.78	14,300	0	0.0
28/10/2014	1.78	65,790	1.78	1.84	1.72	3,530	5,990	-0.0
27/10/2014	1.78	79,440	1.89	1.89	1.78	0	0	0
24/10/2014	1.89	44,900	1.89	1.89	1.89	0	0	0
23/10/2014	1.89	78,830	1.95	1.95	1.89	0	810	-0.0
22/10/2014	1.95	30,800	1.95	2.01	1.89	0	0	0
21/10/2014	1.95	28,320	1.89	1.95	1.89	21,260	0	0.1
20/10/2014	1.89	51,220	1.95	2.01	1.89	0	0	0
17/10/2014	1.95	121,360	1.95	2.01	1.84	0	0	0
16/10/2014	1.95	138,200	2.01	2.01	1.89	30,000	3,200	0.1
15/10/2014	2.01	103,930	2.07	2.07	1.95	0	57,000	-0.2
14/10/2014	2.07	25,080	2.12	2.12	2.01	500	0	0.0
13/10/2014	2.12	116,610	2.07	2.12	2.01	800	14,800	-0.1
10/10/2014	2.07	403,010	2.18	2.18	2.07	200	5,000	-0.0
09/10/2014	2.18	140,620	2.18	2.18	2.07	3,010	0	0.0
08/10/2014	2.18	166,120	2.12	2.24	2.12	1,000	10,010	-0.0
07/10/2014	2.12	768,050	2.01	2.12	2.01	7,500	45,280	-0.1
06/10/2014	2.01	98,070	2.07	2.07	2.01	0	0	0
03/10/2014	2.07	198,090	2.07	2.07	2.01	19,800	25,000	-0.0
02/10/2014	2.07	150,260	2.07	2.12	2.01	3,800	0	0.0
01/10/2014	2.07	185,560	2.01	2.12	2.01	0	10,000	-0.0
30/09/2014	2.01	122,720	2.01	2.07	1.95	500	25,000	-0.1
29/09/2014	2.01	123,270	2.12	2.12	2.01	6,780	0	0.0
26/09/2014	2.12	97,190	2.07	2.12	2.07	720	10,000	-0.0
25/09/2014	2.07	335,020	1.95	2.07	1.95	0	14,720	-0.1
24/09/2014	1.95	200,290	2.01	2.07	1.95	2,200	93,000	-0.3
23/09/2014	2.01	174,190	2.12	2.12	2.01	8,990	11,580	-0.0
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

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-2.10	-18.34%	745,700	-1,700	0	8.62 11.50 9.85
2 tháng (2026-06-01)	-0.65	-6.50%	1,233,900	-21,800	0	8.62 12 9.85
3 tháng (2026-05-04)	-1	-9.66%	3,255,500	-3,700	0	8.62 12 9.85
6 tháng (2026-02-02)	0.75	8.72%	11,666,900	-1,700	0.0	7.70 12 9.85
12 tháng (2025-08-04)	2.85	43.85%	30,151,500	-320,000	-2.3	6.50 12 9.85
24 tháng (2024-08-09)	5.23	126.94%	73,954,300	-329,800	-2.5	3.90 12 9.85
36 tháng (2023-08-15)	3.93	72.51%	195,006,600	129,100	-0.3	3.89 12 9.85
60 tháng (2021-08-25)	0.96	11.44%	393,140,700	331,400	-0.3	2.74 20.20 9.85

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH