CTCP Tài Nguyên (tnt)

9.17
-0.68
(-6.90%)
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
(2026-06-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
1.66
 93,240 1.72 1.72 1.66 0 0 0
15/01/2014
1.72
 86,910 1.78 1.78 1.66 0 0 0
14/01/2014
1.78
 153,790 1.84 1.84 1.72 0 0 0
13/01/2014
1.84
 19,940 1.84 1.84 1.78 0 0 0
10/01/2014
1.84
 295,770 1.84 1.89 1.78 12,000 0 0.0
09/01/2014
1.84
 476,550 1.72 1.84 1.72 18,000 0 0.1
08/01/2014
1.72
 104,790 1.72 1.78 1.72 0 0 0
07/01/2014
1.72
 113,760 1.78 1.78 1.72 0 0 0
06/01/2014
1.78
 153,780 1.66 1.78 1.61 0 0 0
03/01/2014
1.66
 72,400 1.72 1.72 1.61 0 0 0
02/01/2014
1.72
 60,150 1.72 1.78 1.72 0 0 0
31/12/2013
1.72
 132,920 1.66 1.72 1.61 0 0 0
30/12/2013
1.66
 312,830 1.78 1.78 1.66 0 0 0
27/12/2013
1.78
 218,720 1.78 1.78 1.72 0 13,000 -0.0
26/12/2013
1.78
 97,330 1.78 1.84 1.72 0 0 0
25/12/2013
1.78
 100,350 1.78 1.84 1.72 0 20 -0.0
24/12/2013
1.78
 181,390 1.72 1.78 1.66 0 0 0
23/12/2013
1.72
 169,560 1.72 1.78 1.72 0 0 0
20/12/2013
1.72
 230,850 1.78 1.84 1.72 0 0 0
19/12/2013
1.78
 162,300 1.78 1.89 1.78 20 0 0.0
18/12/2013
1.78
 201,950 1.84 1.84 1.78 0 0 0
17/12/2013
1.84
 459,160 1.78 1.89 1.78 0 0 0
16/12/2013
1.78
 162,820 1.78 1.89 1.72 0 0 0
13/12/2013
1.78
 250,480 1.66 1.78 1.66 0 0 0
12/12/2013
1.66
 397,770 1.72 1.72 1.61 0 0 0
11/12/2013
1.72
 268,140 1.84 1.84 1.72 0 0 0
10/12/2013
1.84
 328,920 1.78 1.84 1.72 0 0 0
09/12/2013
1.78
 381,710 1.84 1.89 1.78 0 0 0
06/12/2013
1.84
 608,030 1.95 1.95 1.84 0 10,000 -0.0
05/12/2013
1.95
 344,480 1.95 2.01 1.89 0 0 0
04/12/2013
1.95
 833,160 1.95 2.07 1.95 500 40,000 -0.1
03/12/2013
1.95
 1,033,250 1.84 1.95 1.72 10,000 0 0.0
02/12/2013
1.84
 208,870 1.95 1.95 1.84 0 65,000 -0.2
29/11/2013
1.95
 1,720,330 2.01 2.12 1.89 10,000 30,000 -0.1
28/11/2013
2.01
 746,500 1.89 2.01 1.89 0 0 0
27/11/2013
1.89
 59,960 1.78 1.89 1.89 0 5,000 -0.0
26/11/2013
1.78
 163,010 1.66 1.78 1.78 0 0 0
25/11/2013
1.66
 270,510 1.61 1.66 1.66 0 0 0
22/11/2013
1.61
 680,940 1.61 1.66 1.55 0 60,000 -0.2
21/11/2013
1.61
 719,200 1.55 1.61 1.55 20,000 0 0.1
20/11/2013
1.55
 688,330 1.49 1.55 1.49 18,450 0 0.0
19/11/2013
1.49
 1,139,170 1.44 1.49 1.44 79,620 0 0.2
18/11/2013
1.44
 4,500 1.38 1.44 1.44 0 0 0
15/11/2013
1.38
 741,830 1.32 1.38 1.32 63,480 0 0.1
14/11/2013
1.32
 30,930 1.38 1.38 1.32 0 0 0
13/11/2013
1.38
 81,390 1.44 1.44 1.38 0 0 0
12/11/2013
1.44
 42,470 1.49 1.49 1.44 0 0 0
11/11/2013
1.49
 161,090 1.55 1.55 1.49 0 0 0
08/11/2013
1.55
 369,430 1.61 1.61 1.55 0 0 0
07/11/2013
1.61
 167,940 1.55 1.61 1.49 0 0 0
06/11/2013
1.55
 912,470 1.49 1.55 1.49 0 25,000 -0.1
05/11/2013
1.49
 1,182,780 1.44 1.49 1.44 0 59,900 -0.2
04/11/2013
1.44
 92,990 1.38 1.44 1.44 3,450 0 0.0
01/11/2013
1.38
 312,410 1.32 1.38 1.32 19,900 0 0.0
31/10/2013
1.32
 562,200 1.26 1.32 1.21 26,000 0 0.1
30/10/2013
1.26
 226,240 1.32 1.32 1.26 0 10,000 -0.0
29/10/2013
1.32
 396,550 1.38 1.38 1.32 0 61,000 -0.1
28/10/2013
1.38
 2,029,980 1.38 1.44 1.32 4,000 0 0.0
25/10/2013
1.38
 14,390 1.32 1.38 1.38 0 0 0
24/10/2013
1.32
 41,080 1.26 1.32 1.32 0 8,000 -0.0
23/10/2013
1.26
 666,100 1.21 1.26 1.21 66,000 2,000 0.1
22/10/2013
1.21
 1,011,480 1.15 1.21 1.15 30,000 0 0.1
21/10/2013
1.15
 167,140 1.09 1.15 1.15 0 0 0
18/10/2013
1.09
 269,050 1.03 1.09 1.09 0 0 0
17/10/2013
1.03
 167,470 0.98 1.03 1.03 0 0 0
16/10/2013
0.98
 455,800 0.92 0.98 0.92 0 0 0
15/10/2013
0.92
 78,150 0.86 0.92 0.86 0 0 0
14/10/2013
0.86
 77,080 0.92 0.92 0.86 0 0 0
11/10/2013
0.92
 55,160 0.86 0.92 0.86 0 0 0
10/10/2013
0.86
 42,160 0.92 0.92 0.86 0 0 0
09/10/2013
0.92
 33,330 0.92 0.92 0.92 0 0 0
08/10/2013
0.92
 145,740 0.92 0.98 0.86 0 0 0
07/10/2013
0.92
 110,180 0.92 0.98 0.86 0 0 0
04/10/2013
0.92
 98,310 0.92 0.92 0.86 0 0 0
03/10/2013
0.92
 15,820 0.92 0.92 0.86 0 0 0
02/10/2013
0.92
 133,250 0.92 0.98 0.92 0 0 0
01/10/2013
0.92
 135,610 0.92 0.98 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |