CTCP Tài Nguyên (tnt)

8.80
-0.05
(-0.56%)
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
(2026-02-11) 		-0.15 -1.71% 3,070,000 300 0.0
8.07
11.10
8.85
2 tháng
(2026-01-12) 		0.02 0.23% 4,498,900 -3,700 -0.0
8.07
11.10
8.85
3 tháng
(2025-12-15) 		0.76 9.69% 5,868,100 -9,800 -0.1
6.78
11.10
8.85
6 tháng
(2025-09-15) 		-0.30 -3.37% 13,611,100 -24,500 -0.2
6.78
11.10
8.85
12 tháng
(2025-03-18) 		3.52 69.29% 42,654,000 -469,700 -3.3
4.33
11.10
8.85
24 tháng
(2024-03-25) 		2.77 47.51% 102,301,500 -96,200 -1.3
3.90
11.10
8.85
36 tháng
(2023-03-29) 		4.81 126.91% 246,608,600 382,900 1.1
3.72
11.10
8.85
60 tháng
(2021-04-08) 		0.67 8.45% 418,174,400 452,100 0.9
2.74
20.20
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |