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)
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
05/03/2014
1.49
 461,300 1.55 1.55 1.49 0 18,000 -0.0
04/03/2014
1.55
 305,920 1.55 1.55 1.49 0 0 0
03/03/2014
1.55
 219,350 1.61 1.61 1.55 0 0 0
28/02/2014
1.61
 402,470 1.55 1.61 1.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |