CTCP Tài Nguyên (tnt)

8.85
0.25
(2.91%)
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)
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
02/04/2013
1.32
 112,560 1.26 1.32 1.26 0 0 0
01/04/2013
1.26
 277,730 1.26 1.32 1.21 0 0 0
29/03/2013
1.26
 419,510 1.32 1.32 1.26 0 0 0
28/03/2013
1.32
 21,200 1.38 1.38 1.32 0 0 0
27/03/2013
1.38
 59,770 1.38 1.38 1.32 0 5,000 -0.0
26/03/2013
1.38
 99,120 1.32 1.38 1.32 0 5,000 -0.0
25/03/2013
1.32
 220,540 1.38 1.38 1.32 0 0 0
22/03/2013
1.38
 76,310 1.38 1.44 1.32 0 0 0
21/03/2013
1.38
 113,250 1.44 1.44 1.38 0 15,000 -0.0
20/03/2013
1.44
 42,810 1.38 1.44 1.38 0 0 0
19/03/2013
1.38
 130,840 1.38 1.44 1.38 0 0 0
18/03/2013
1.38
 274,360 1.44 1.44 1.38 0 0 0
15/03/2013
1.44
 118,570 1.44 1.49 1.38 0 0 0
14/03/2013
1.44
 106,200 1.44 1.49 1.38 0 0 0
13/03/2013
1.44
 134,060 1.44 1.49 1.38 0 0 0
12/03/2013
1.44
 142,310 1.44 1.49 1.38 0 0 0
11/03/2013
1.44
 187,850 1.38 1.44 1.38 0 0 0
08/03/2013
1.38
 86,230 1.38 1.44 1.32 0 0 0
07/03/2013
1.38
 86,300 1.44 1.44 1.38 0 0 0
06/03/2013
1.44
 68,850 1.38 1.44 1.38 0 0 0
05/03/2013
1.38
 254,690 1.44 1.44 1.38 5,000 0 0.0
04/03/2013
1.44
 141,330 1.49 1.49 1.44 0 0 0
01/03/2013
1.49
 102,470 1.49 1.55 1.44 0 0 0
28/02/2013
1.49
 65,750 1.49 1.55 1.49 0 0 0
27/02/2013
1.49
 397,090 1.55 1.55 1.49 0 0 0
26/02/2013
1.55
 282,740 1.61 1.61 1.55 0 0 0
25/02/2013
1.61
 240,260 1.61 1.66 1.55 0 0 0
22/02/2013
1.61
 562,570 1.61 1.66 1.55 0 0 0
21/02/2013
1.61
 760,560 1.66 1.78 1.61 0 0 0
20/02/2013
1.66
 553,710 1.61 1.66 1.61 0 0 0
19/02/2013
1.61
 262,180 1.61 1.66 1.55 500 0 0.0
18/02/2013
1.61
 232,220 1.55 1.61 1.55 0 0 0
08/02/2013
1.55
 296,420 1.49 1.55 1.49 0 0 0
07/02/2013
1.49
 155,280 1.49 1.55 1.44 0 0 0
06/02/2013
1.49
 84,190 1.44 1.49 1.44 0 0 0
05/02/2013
1.44
 189,340 1.49 1.49 1.44 0 0 0
04/02/2013
1.49
 177,740 1.55 1.55 1.49 0 0 0
01/02/2013
1.55
 276,510 1.55 1.55 1.49 0 0 0
31/01/2013
1.55
 245,770 1.55 1.55 1.49 0 0 0
30/01/2013
1.55
 228,600 1.49 1.55 1.49 0 0 0
29/01/2013
1.49
 321,840 1.55 1.61 1.49 0 0 0
28/01/2013
1.55
 1,011,970 1.66 1.66 1.55 0 0 0
25/01/2013
1.66
 284,030 1.61 1.66 1.61 0 0 0
24/01/2013
1.61
 353,750 1.55 1.61 1.49 0 0 0
23/01/2013
1.55
 567,100 1.55 1.61 1.55 0 0 0
22/01/2013
1.55
 632,620 1.66 1.78 1.55 0 10 -0.0
21/01/2013
1.66
 349,990 1.78 1.89 1.66 0 0 0
18/01/2013
1.78
 1,447,840 1.66 1.78 1.72 3,000 0 0.0
17/01/2013
1.66
 466,430 1.61 1.66 1.66 0 0 0
16/01/2013
1.61
 128,240 1.55 1.61 1.61 0 0 0
15/01/2013
1.55
 802,430 1.49 1.55 1.44 0 0 0
14/01/2013
1.49
 293,200 1.44 1.49 1.38 0 0 0
11/01/2013
1.44
 215,190 1.38 1.44 1.44 10 30,000 -0.1
10/01/2013
1.38
 373,040 1.44 1.44 1.38 0 74,000 -0.2
09/01/2013
1.44
 410,900 1.49 1.55 1.44 0 0 0
08/01/2013
1.49
 290,420 1.55 1.61 1.49 0 0 0
07/01/2013
1.55
 537,440 1.49 1.55 1.49 74,000 0 0.2
04/01/2013
1.49
 313,270 1.44 1.49 1.44 0 0 0
03/01/2013
1.44
 641,250 1.49 1.55 1.44 0 31,000 -0.1
02/01/2013
1.49
 213,640 1.44 1.49 1.49 0 0 0
28/12/2012
1.44
 408,710 1.44 1.49 1.38 0 0 0
27/12/2012
1.44
 459,930 1.38 1.44 1.38 0 0 0
26/12/2012
1.38
 71,320 1.38 1.44 1.32 0 0 0
25/12/2012
1.38
 290,260 1.38 1.44 1.32 0 0 0
24/12/2012
1.38
 354,660 1.38 1.44 1.32 0 0 0
21/12/2012
1.38
 55,790 1.44 1.44 1.38 0 0 0
20/12/2012
1.44
 304,090 1.49 1.49 1.44 0 0 0
19/12/2012
1.49
 455,470 1.44 1.49 1.38 0 0 0
18/12/2012
1.44
 112,400 1.49 1.49 1.44 0 0 0
17/12/2012
1.49
 638,870 1.44 1.49 1.38 0 0 0
14/12/2012
1.44
 187,480 1.49 1.55 1.44 11,000 0 0.0
13/12/2012
1.49
 984,840 1.44 1.49 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |