CTCP Tài Nguyên (tnt)

5.27
0.11
(2.13%)
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
(2024-04-19) 		0.14 2.79% 9,992,900 390,900 2.0
5
5.41
5.16
2 tháng
(2024-03-19) 		-0.98 -15.96% 24,324,800 289,600 1.5
5
6.18
5.16
3 tháng
(2024-02-19) 		0.55 11.93% 45,685,800 295,600 1.5
4.61
6.18
5.16
6 tháng
(2023-11-20) 		0.18 3.61% 64,417,300 349,900 1.8
4.42
6.18
5.16
12 tháng
(2023-05-24) 		1.13 28.04% 160,709,200 782,200 3.9
3.89
6.71
5.16
24 tháng
(2022-05-30) 		-6.99 -57.53% 218,131,400 483,600 1.3
2.74
12.15
5.16
36 tháng
(2021-06-03) 		-2.14 -29.32% 326,625,100 782,100 3.4
2.74
20.20
5.16
60 tháng
(2019-06-14) 		3.14 155.45% 418,617,870 773,520 3.1
1.31
20.20
5.16
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3401 28/09/2010
17.79
0.06
 65,470 17.74 18.60 17.79 0 3,000 -0.1
#3402 27/09/2010
17.74
-0.92
 94,580 18.66 19.17 17.74 0 0 0
#3403 24/09/2010
18.66
-0.46
 95,690 19.11 19.80 18.48 0 0 0
#3404 23/09/2010
19.11
0
 157,150 19.11 19.11 18.20 0 0 0
#3405 22/09/2010
19.11
-0.98
 71,800 20.09 20.61 19.11 4,000 5,000 -0.0
#3406 21/09/2010
20.09
0.52
 142,800 19.57 20.55 19.57 0 5,000 -0.2
#3407 20/09/2010
19.57
0.92
 163,650 18.66 19.57 18.94 0 8,000 -0.3
#3408 17/09/2010
18.66
0.86
 225,980 17.79 18.66 17.97 0 7,520 -0.2
#3409 16/09/2010
17.79
0
 31,020 17.79 18.08 17.62 1,500 2,480 -0.0
#3410 15/09/2010
17.79
-0.06
 60,100 17.85 18.54 17.62 0 0 0
#3411 14/09/2010
17.85
0.52
 93,490 17.34 18.14 16.53 0 0 0
#3412 13/09/2010
17.34
0
 139,070 17.34 18.08 16.47 500 0 0.0
#3413 10/09/2010
17.34
-0.86
 159,670 18.20 19.06 17.34 2,000 5,000 -0.1
#3414 09/09/2010
18.20
0.86
 106,580 17.34 18.20 18.02 0 5,000 -0.2
#3415 08/09/2010
17.34
0.80
 207,460 16.53 17.34 16.47 0 5,000 -0.2
#3416 07/09/2010
16.53
0.75
 134,210 15.79 16.53 15.79 0 0 0
#3417 06/09/2010
15.79
0.75
 22,340 15.04 15.79 15.79 0 0 0
#3418 01/09/2010
15.04
0.69
 68,450 14.35 15.04 14.35 0 0 0
#3419 31/08/2010
14.35
0.63
 39,620 13.72 14.35 14.06 0 0 0
#3420 30/08/2010
13.72
0.63
 38,000 13.09 13.72 13.66 5,400 0 0.1
#3421 27/08/2010
13.09
-0.69
 45,790 13.78 13.78 13.09 0 0 0
#3422 26/08/2010
13.78
-0.52
 86,770 14.29 14.29 13.60 2,000 4,410 -0.1
#3423 25/08/2010
14.29
-0.75
 55,680 15.04 15.04 14.29 4,300 0 0.1
#3424 24/08/2010
15.04
-0.75
 37,550 15.79 15.79 15.04 1,300 0 0.0
#3425 23/08/2010
15.79
-0.29
 12,530 16.07 16.59 15.79 0 0 0
#3426 20/08/2010
16.07
-0.52
 89,390 16.59 16.59 15.79 7,000 12,230 -0.1
#3427 19/08/2010
16.59
-0.69
 48,650 17.28 17.28 16.53 0 0 0
#3428 18/08/2010
17.28
0.80
 312,090 16.47 17.28 17.22 0 0 0
#3429 17/08/2010
16.47
0.75
 113,400 15.73 16.47 16.47 0 0 0
#3430 16/08/2010
15.73
0.75
 36,430 14.98 15.73 14.41 3,000 0 0.1
#3431 13/08/2010
14.98
-0.75
 57,750 15.73 15.73 14.98 4,400 0 0.1
#3432 12/08/2010
15.73
-0.80
 23,150 16.53 16.53 15.73 9,000 0 0.2
#3433 11/08/2010
16.53
0.75
 34,600 15.79 16.53 15.27 5,000 0 0.1
#3434 10/08/2010
15.79
-0.75
 65,240 16.53 16.53 15.73 26,500 0 0.7
#3435 09/08/2010
16.53
-0.86
 43,700 17.39 17.39 16.53 1,000 0 0.0
#3436 06/08/2010
17.39
-0.06
 64,990 17.45 17.45 16.99 0 11,700 -0.4
#3437 05/08/2010
17.45
0.23
 11,140 17.22 17.79 16.99 7,000 0 0.2
#3438 04/08/2010
17.22
-0.29
 42,880 17.51 17.79 16.93 12,000 0 0.4
#3439 03/08/2010
17.51
-0.11
 97,140 17.62 17.97 17.51 31,710 0 1.0
#3440 02/08/2010
17.62
0
 80,080 17.62 18.43 11.88 16,890 0 0.5
#3441 30/07/2010
17.62
0.80
 62,070 16.82 17.62 17.22 9,500 0 0.3
#3442 29/07/2010
16.82
-0.11
 45,540 16.93 17.22 16.53 5,200 0 0.2
#3443 28/07/2010
16.93
-0.69
 61,570 17.62 17.62 16.93 5,000 0 0.1
#3444 27/07/2010
17.62
-0.46
 47,670 18.08 18.08 17.51 1,100 0 0.0
#3445 26/07/2010
18.08
-0.29
 37,530 18.37 18.83 18.08 0 3,700 -0.1
#3446 23/07/2010
18.37
-0.57
 34,100 18.94 18.94 18.37 0 0 0
#3447 22/07/2010
18.94
0
 91,800 18.94 19.06 18.66 0 3,000 -0.1
#3448 21/07/2010
18.94
0.06
 85,400 18.88 19.17 18.14 0 0 0
#3449 20/07/2010
18.88
0.29
 30,510 18.60 19.34 18.37 0 0 0
#3450 19/07/2010
18.60
-0.75
 102,760 19.34 19.34 18.48 0 0 0
#3451 16/07/2010
19.34
0.92
 19,180 18.43 19.34 19.34 0 0 0
#3452 15/07/2010
18.43
0.86
 16,990 17.56 18.43 18.43 0 2,000 -0.1
#3453 14/07/2010
17.56
-0.80
 50,280 18.37 18.94 17.56 900 0 0.0
#3454 13/07/2010
18.37
0.86
 83,440 17.51 18.37 17.51 0 1,000 -0.0
#3455 12/07/2010
17.51
-0.23
 38,830 17.74 17.74 16.99 0 0 0
#3456 09/07/2010
17.74
-0.40
 18,100 18.14 18.54 17.68 0 0 0
#3457 08/07/2010
18.14
0
 61,730 18.14 18.54 18.14 0 0 0
#3458 07/07/2010
18.14
0
 56,880 18.14 18.83 18.14 0 0 0
#3459 06/07/2010
18.14
-0.92
 75,730 19.06 19.06 18.14 100 2,000 -0.1
#3460 05/07/2010
19.06
-0.17
 50,410 19.23 20.09 18.94 6,000 0 0.2
#3461 02/07/2010
19.23
-0.29
 28,420 19.52 19.52 18.94 0 6,000 -0.2
#3462 01/07/2010
19.52
-0.34
 122,110 19.86 19.86 18.88 0 47,500 -1.6
#3463 30/06/2010
19.86
-0.63
 21,820 20.49 20.49 19.86 0 0 0
#3464 29/06/2010
20.49
-0.11
 71,430 20.61 20.66 20.09 0 9,440 -0.3
#3465 28/06/2010
20.61
-0.80
 40,000 21.41 21.81 20.61 0 2,060 -0.1
#3466 25/06/2010
21.41
0.98
 147,870 20.43 21.41 20.43 0 9,500 -0.3
#3467 24/06/2010
20.43
-0.57
 46,780 21.01 21.24 20.43 0 6,150 -0.2
#3468 23/06/2010
21.01
-0.40
 82,690 21.41 21.47 20.95 5,000 2,500 0.1
#3469 22/06/2010
21.41
-1.09
 93,660 22.50 22.96 21.41 2,000 850 0.0
#3470 21/06/2010
22.50
0.40
 122,320 22.10 22.67 22.10 5,230 0 0.2
#3471 18/06/2010
22.10
0.29
 182,300 21.81 22.39 21.53 10,000 12,000 -0.1
#3472 17/06/2010
21.81
1.03
 305,880 20.78 21.81 20.66 0 55,000 -2.0
#3473 16/06/2010
20.78
0.11
 148,220 20.66 21.12 20.66 0 5,000 -0.2
#3474 15/06/2010
20.66
0
 197,100 20.66 21.53 20.66 0 8,000 -0.3
#3475 14/06/2010
20.66
0.11
 160,630 20.55 20.95 20.21 0 0 0
#3476 11/06/2010
20.55
0.57
 109,600 19.98 20.61 19.98 0 3,220 -0.1
#3477 10/06/2010
19.98
-0.86
 158,510 20.84 20.84 19.98 0 8,500 -0.3
#3478 09/06/2010
20.84
0.86
 133,550 19.98 20.95 20.61 0 25,280 -0.9
#3479 08/06/2010
19.98
-0.92
 160,690 20.89 20.89 19.86 0 0 0
#3480 07/06/2010
20.89
-1.09
 115,300 21.98 21.98 20.89 0 0 0
#3481 04/06/2010
21.98
0.92
 523,940 21.07 22.10 20.66 0 20,000 -0.8
#3482 03/06/2010
21.07
0.98
 13,610 20.09 21.07 21.07 0 0 0
#3483 02/06/2010
20.09
0.92
 86,000 19.17 20.09 19.98 0 0 0
#3484 01/06/2010
19.17
0.86
 114,260 18.31 19.17 18.08 0 8,000 -0.3
#3485 31/05/2010
18.31
-0.06
 243,720 18.37 18.54 17.45 0 0 0
#3486 28/05/2010
18.37
0.11
 146,910 18.25 18.37 17.68 0 0 0
#3487 27/05/2010
18.25
-0.11
 70,130 18.37 18.37 17.45 0 0 0
#3488 26/05/2010
18.37
0.29
 87,400 18.08 18.48 17.56 0 0 0
#3489 25/05/2010
18.08
0.75
 143,110 17.34 18.14 17.22 0 0 0
#3490 24/05/2010
17.34
0.80
 274,990 16.53 17.34 17.22 8,000 0 0.2
#3491 21/05/2010
16.53
0
 17,000 16.53 16.53 16.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc