CTCP Tài Nguyên (tnt)

8.47
-0.25
(-2.87%)
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
(2025-12-29) 		1.23 16.18% 2,049,300 -800 -0.0
7.60
9.28
8.72
2 tháng
(2025-11-28) 		0.77 9.55% 3,329,900 -8,800 -0.1
6.78
9.28
8.72
3 tháng
(2025-10-29) 		0.65 7.95% 5,855,200 -79,700 -0.6
6.78
9.28
8.72
6 tháng
(2025-07-31) 		2.24 33.99% 18,865,600 -328,000 -2.4
6.50
9.30
8.72
12 tháng
(2025-02-03) 		4.19 90.30% 48,098,700 -284,800 -2.4
4.33
9.30
8.72
24 tháng
(2024-02-07) 		4.33 96.22% 123,509,800 -22,600 -0.9
3.90
9.30
8.72
36 tháng
(2023-02-13) 		5.23 145.28% 249,510,800 382,900 1.2
3.60
9.30
8.72
60 tháng
(2021-02-22) 		5.56 170.03% 432,780,300 361,500 0.4
2.74
20.20
8.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2013
0.92
 59,490 0.86 0.92 0.86 0 0 0
23/08/2013
0.86
 76,550 0.92 0.92 0.86 0 0 0
22/08/2013
0.92
 222,260 0.98 0.98 0.92 0 3,000 -0.0
21/08/2013
0.98
 168,370 0.92 0.98 0.86 0 0 0
20/08/2013
0.92
 542,930 0.86 0.92 0.86 0 0 0
19/08/2013
0.86
 79,570 0.80 0.86 0.86 0 0 0
16/08/2013
0.80
 109,730 0.75 0.80 0.80 0 0 0
15/08/2013
0.75
 24,380 0.69 0.75 0.75 0 0 0
14/08/2013
0.69
 22,170 0.69 0.75 0.69 0 0 0
13/08/2013
0.69
 44,670 0.75 0.80 0.69 0 0 0
12/08/2013
0.75
 58,130 0.80 0.80 0.75 0 0 0
09/08/2013
0.80
 7,000 0.80 0.80 0.75 0 0 0
08/08/2013
0.80
 32,530 0.80 0.80 0.80 0 0 0
07/08/2013
0.80
 31,850 0.80 0.86 0.80 0 0 0
06/08/2013
0.80
 31,750 0.80 0.86 0.80 0 0 0
05/08/2013
0.80
 38,230 0.86 0.86 0.80 0 10,900 -0.0
02/08/2013
0.86
 5,250 0.80 0.86 0.80 0 0 0
01/08/2013
0.80
 16,950 0.86 0.86 0.80 0 0 0
31/07/2013
0.86
 40,240 0.86 0.86 0.80 0 0 0
30/07/2013
0.86
 8,870 0.80 0.86 0.80 0 0 0
29/07/2013
0.80
 61,330 0.86 0.86 0.80 0 0 0
26/07/2013
0.86
 28,980 0.86 0.86 0.80 0 0 0
25/07/2013
0.86
 41,810 0.86 0.92 0.80 0 0 0
24/07/2013
0.86
 63,900 0.86 0.86 0.86 0 0 0
23/07/2013
0.86
 60,150 0.86 0.92 0.86 0 0 0
22/07/2013
0.86
 218,890 0.92 0.92 0.86 0 0 0
19/07/2013
0.92
 25,070 0.92 0.98 0.92 0 0 0
18/07/2013
0.92
 59,950 0.92 0.98 0.92 0 0 0
17/07/2013
0.92
 10,860 0.92 0.98 0.92 0 0 0
16/07/2013
0.92
 21,150 0.92 0.98 0.92 0 0 0
15/07/2013
0.92
 9,800 0.98 0.98 0.92 0 0 0
12/07/2013
0.98
 17,180 0.98 0.98 0.92 0 0 0
11/07/2013
0.98
 60,770 0.92 0.98 0.92 0 0 0
10/07/2013
0.92
 132,790 0.98 0.98 0.92 0 0 0
09/07/2013
0.98
 17,350 0.98 0.98 0.92 0 0 0
08/07/2013
0.98
 26,710 0.98 0.98 0.92 0 0 0
05/07/2013
0.98
 68,220 0.98 1.03 0.98 0 0 0
04/07/2013
0.98
 28,910 0.98 1.03 0.98 0 12,600 -0.0
03/07/2013
0.98
 19,360 0.98 1.03 0.98 3,000 0 0.0
02/07/2013
0.98
 130,140 1.03 1.03 0.98 0 0 0
01/07/2013
1.03
 62,370 0.98 1.03 0.98 0 0 0
28/06/2013
0.98
 193,300 1.03 1.03 0.98 0 0 0
27/06/2013
1.03
 6,850 0.98 1.03 0.98 0 0 0
26/06/2013
0.98
 70,860 1.03 1.03 0.98 0 0 0
25/06/2013
1.03
 229,210 1.03 1.03 0.98 0 0 0
24/06/2013
1.03
 68,490 1.03 1.09 1.03 0 0 0
21/06/2013
1.03
 88,180 1.03 1.09 1.03 0 0 0
20/06/2013
1.03
 47,350 1.03 1.09 1.03 0 0 0
19/06/2013
1.03
 105,240 1.09 1.09 1.03 0 0 0
18/06/2013
1.09
 26,280 1.03 1.09 1.03 0 0 0
17/06/2013
1.03
 74,970 1.09 1.09 1.03 0 0 0
14/06/2013
1.09
 135,990 1.09 1.09 1.03 0 0 0
13/06/2013
1.09
 37,760 1.09 1.15 1.09 0 0 0
12/06/2013
1.09
 44,620 1.09 1.15 1.09 0 0 0
11/06/2013
1.09
 290,980 1.03 1.09 1.09 0 0 0
10/06/2013
1.03
 69,330 1.09 1.15 1.03 0 0 0
07/06/2013
1.09
 95,530 1.15 1.15 1.09 0 0 0
06/06/2013
1.15
 176,340 1.09 1.15 1.03 0 0 0
05/06/2013
1.09
 20,080 1.09 1.09 1.03 0 0 0
04/06/2013
1.09
 119,450 1.09 1.15 1.09 0 0 0
03/06/2013
1.09
 155,910 1.15 1.15 1.09 0 0 0
31/05/2013
1.15
 241,250 1.15 1.15 1.09 0 0 0
30/05/2013
1.15
 123,650 1.09 1.15 1.09 0 0 0
29/05/2013
1.09
 341,310 1.15 1.15 1.09 0 0 0
28/05/2013
1.15
 83,260 1.21 1.21 1.15 0 0 0
27/05/2013
1.21
 218,990 1.15 1.21 1.09 0 0 0
24/05/2013
1.15
 375,950 1.15 1.21 1.09 0 0 0
23/05/2013
1.15
 239,000 1.09 1.15 1.15 0 0 0
22/05/2013
1.09
 260,480 1.03 1.09 1.09 0 0 0
21/05/2013
1.03
 119,880 1.03 1.09 0.98 0 0 0
20/05/2013
1.03
 52,950 1.03 1.03 0.98 0 0 0
17/05/2013
1.03
 31,480 1.03 1.09 0.98 0 0 0
16/05/2013
1.03
 121,020 1.03 1.09 0.98 0 0 0
15/05/2013
1.03
 15,340 1.03 1.03 0.98 0 0 0
14/05/2013
1.03
 110,840 1.03 1.09 0.98 0 0 0
13/05/2013
1.03
 45,890 1.03 1.09 1.03 0 0 0
10/05/2013
1.03
 208,400 1.09 1.09 1.03 0 0 0
09/05/2013
1.09
 54,270 1.03 1.09 1.03 0 0 0
08/05/2013
1.03
 37,000 1.03 1.03 0.98 0 0 0
07/05/2013
1.03
 212,480 1.03 1.09 1.03 0 0 0
06/05/2013
1.03
 77,250 0.98 1.03 0.98 0 0 0
03/05/2013
0.98
 24,240 0.98 1.03 0.98 0 0 0
02/05/2013
0.98
 71,930 1.03 1.03 0.98 0 0 0
26/04/2013
1.03
 45,420 0.98 1.03 0.98 0 0 0
25/04/2013
0.98
 25,470 0.98 1.03 0.98 0 0 0
24/04/2013
0.98
 36,430 1.03 1.03 0.98 0 0 0
23/04/2013
1.03
 44,200 0.98 1.03 0.92 0 0 0
22/04/2013
0.98
 87,270 1.03 1.03 0.98 0 0 0
18/04/2013
1.03
 17,800 1.03 1.03 0.98 0 0 0
17/04/2013
1.03
 37,250 1.03 1.03 0.98 0 0 0
16/04/2013
1.03
 123,420 1.03 1.09 0.98 0 0 0
15/04/2013
1.03
 179,000 1.09 1.15 1.03 0 0 0
12/04/2013
1.09
 42,700 1.15 1.15 1.09 0 0 0
11/04/2013
1.15
 46,260 1.15 1.21 1.15 0 0 0
10/04/2013
1.15
 125,930 1.21 1.21 1.15 0 0 0
09/04/2013
1.21
 101,790 1.15 1.21 1.15 0 0 0
08/04/2013
1.15
 216,240 1.21 1.21 1.15 0 0 0
05/04/2013
1.21
 61,570 1.21 1.21 1.15 0 0 0
04/04/2013
1.21
 300,430 1.26 1.26 1.21 0 0 0
03/04/2013
1.26
 120,720 1.32 1.32 1.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |