CTCP Tài Nguyên (tnt)

9.90
-0.25
(-2.46%)
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
(2026-08-17) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |