Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-17)	1.09	12.03%	704,900	-8,400	0	8.70 10.40 9.90
2 tháng (2026-07-16)	0.21	2.11%	1,340,300	-8,600	0	8.62 10.40 9.90
3 tháng (2026-06-16)	-1.30	-11.35%	1,883,300	-11,500	0	8.62 12 9.90
6 tháng (2026-03-18)	1.25	14.04%	9,261,100	-11,700	0	7.70 12 9.90
12 tháng (2025-09-19)	1.88	22.73%	22,402,300	-91,200	-0.7	6.78 12 9.90
24 tháng (2024-09-24)	5.95	141.67%	72,314,900	-339,000	-2.5	3.90 12 9.90
36 tháng (2023-10-02)	4.87	92.23%	167,462,100	89,700	-0.5	3.89 12 9.90
60 tháng (2021-10-11)	0.68	7.18%	382,117,900	348,000	0.1	2.74 20.20 9.90

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH