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
(2026-08-12) 		0.28 2.92% 699,700 -9,700 0
8.70
10.40
10.15
2 tháng
(2026-07-13) 		-0.92 -8.52% 1,393,900 -8,200 0
8.62
10.80
10.15
3 tháng
(2026-06-15) 		-1.62 -14.09% 1,853,000 -11,100 0
8.62
12
10.15
6 tháng
(2026-03-16) 		0.98 11.01% 9,355,400 -11,300 0
7.70
12
10.15
12 tháng
(2025-09-16) 		1.28 14.88% 22,920,500 -36,800 -0.2
6.78
12
10.15
24 tháng
(2024-09-23) 		5.68 135.24% 72,428,900 -338,600 -2.5
3.90
12
10.15
36 tháng
(2023-09-27) 		4.48 82.96% 168,684,100 76,000 -0.5
3.89
12
10.15
60 tháng
(2021-10-07) 		0.29 3.02% 382,438,700 317,300 -0.2
2.74
20.20
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |