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)
27/08/2012
1.95
 52,860 2.01 2.01 1.95 0 0 0
24/08/2012
2.01
 369,780 2.07 2.07 2.01 0 0 0
23/08/2012
2.07
 34,300 2.12 2.12 2.07 0 0 0
22/08/2012
2.12
 245,800 2.18 2.18 2.12 0 0 0
21/08/2012
2.18
 338,430 2.30 2.30 2.18 0 0 0
20/08/2012
2.30
 103,500 2.35 2.41 2.30 0 0 0
17/08/2012
2.35
 54,680 2.30 2.35 2.30 0 0 0
16/08/2012
2.30
 241,340 2.35 2.35 2.30 0 0 0
15/08/2012
2.35
 99,570 2.35 2.35 2.30 0 0 0
14/08/2012
2.35
 94,550 2.35 2.41 2.35 0 0 0
13/08/2012
2.35
 150,230 2.47 2.47 2.35 0 0 0
10/08/2012
2.47
 467,080 2.41 2.47 2.41 0 0 0
09/08/2012
2.41
 629,050 2.30 2.41 2.30 0 0 0
08/08/2012
2.30
 74,340 2.30 2.30 2.24 0 0 0
07/08/2012
2.30
 69,160 2.35 2.35 2.24 0 0 0
06/08/2012
2.35
 241,500 2.30 2.41 2.24 0 0 0
03/08/2012
2.30
 144,450 2.24 2.30 2.24 0 0 0
02/08/2012
2.24
 49,140 2.30 2.30 2.24 0 0 0
01/08/2012
2.30
 112,000 2.24 2.30 2.24 0 0 0
31/07/2012
2.24
 130,480 2.18 2.24 2.18 0 0 0
30/07/2012
2.18
 224,140 2.18 2.24 2.18 0 0 0
27/07/2012
2.18
 85,830 2.30 2.35 2.18 0 0 0
26/07/2012
2.30
 87,370 2.30 2.35 2.24 0 0 0
25/07/2012
2.30
 223,630 2.24 2.30 2.24 0 0 0
24/07/2012
2.24
 155,440 2.30 2.35 2.24 0 0 0
23/07/2012
2.30
 203,670 2.41 2.41 2.30 0 0 0
20/07/2012
2.41
 336,370 2.53 2.53 2.41 0 0 0
19/07/2012
2.53
 348,090 2.41 2.53 2.30 4,000 0 0.0
18/07/2012
2.41
 123,540 2.41 2.41 2.30 0 0 0
17/07/2012
2.41
 166,560 2.35 2.41 2.35 0 0 0
16/07/2012
2.35
 179,950 2.41 2.47 2.30 0 0 0
13/07/2012
2.41
 455,800 2.30 2.41 2.30 0 0 0
12/07/2012
2.30
 147,950 2.35 2.35 2.24 0 0 0
11/07/2012
2.35
 149,150 2.30 2.35 2.24 0 0 0
10/07/2012
2.30
 89,600 2.30 2.35 2.24 0 0 0
09/07/2012
2.30
 133,420 2.41 2.47 2.30 0 0 0
06/07/2012
2.41
 219,730 2.47 2.53 2.35 0 0 0
05/07/2012
2.47
 197,720 2.41 2.47 2.41 0 0 0
04/07/2012
2.41
 306,510 2.30 2.41 2.30 0 0 0
03/07/2012
2.30
 68,120 2.24 2.30 2.30 0 0 0
02/07/2012
2.24
 87,720 2.30 2.41 2.18 10,000 0 0.0
29/06/2012
2.30
 137,200 2.35 2.41 2.30 0 0 0
28/06/2012
2.35
 129,960 2.30 2.35 2.24 0 0 0
27/06/2012
2.30
 136,390 2.30 2.41 2.24 0 0 0
26/06/2012
2.30
 235,010 2.35 2.35 2.24 0 0 0
25/06/2012
2.35
 156,160 2.41 2.47 2.30 0 0 0
22/06/2012
2.41
 198,020 2.53 2.53 2.41 0 0 0
21/06/2012
2.53
 182,550 2.53 2.58 2.47 0 0 0
20/06/2012
2.53
 296,400 2.58 2.58 2.47 0 0 0
19/06/2012
2.58
 212,150 2.70 2.70 2.58 0 0 0
18/06/2012
2.70
 316,010 2.76 2.81 2.64 0 0 0
15/06/2012
2.76
 564,310 2.70 2.81 2.58 0 0 0
14/06/2012
2.70
 455,550 2.76 2.81 2.64 710 0 0.0
13/06/2012
2.76
 668,440 2.76 2.87 2.70 30,290 0 0.1
12/06/2012
2.76
 132,420 2.64 2.76 2.76 0 0 0
11/06/2012
2.64
 546,670 2.53 2.64 2.58 0 0 0
08/06/2012
2.53
 629,030 2.41 2.53 2.47 0 0 0
07/06/2012
2.41
 281,020 2.30 2.41 2.41 0 0 0
06/06/2012
2.30
 256,930 2.24 2.30 2.24 0 0 0
05/06/2012
2.24
 385,040 2.18 2.24 2.12 0 0 0
04/06/2012
2.18
 217,150 2.30 2.30 2.18 0 0 0
01/06/2012
2.30
 143,540 2.30 2.41 2.30 0 0 0
31/05/2012
2.30
 173,050 2.41 2.41 2.30 0 0 0
30/05/2012
2.41
 44,640 2.41 2.53 2.35 0 0 0
29/05/2012
2.41
 213,330 2.53 2.53 2.41 0 0 0
28/05/2012
2.53
 383,110 2.64 2.70 2.53 0 0 0
25/05/2012
2.64
 519,160 2.53 2.64 2.53 0 0 0
24/05/2012
2.53
 28,470 2.64 2.64 2.53 0 0 0
23/05/2012
2.64
 116,020 2.76 2.76 2.64 0 0 0
22/05/2012
2.76
 281,570 2.87 2.87 2.76 20,000 7,000 0.1
21/05/2012
2.87
 897,250 2.87 2.87 2.76 0 0 0
18/05/2012
2.87
 24,450 2.98 2.98 2.87 0 0 0
17/05/2012
2.98
 354,980 3.10 3.10 2.98 0 3,000 -0.0
16/05/2012
3.10
 223,250 3.21 3.21 3.10 0 1,990 -0.0
15/05/2012
3.21
 303,450 3.33 3.33 3.21 0 0 0
14/05/2012
3.33
 300,880 3.50 3.50 3.33 0 0 0
11/05/2012
3.50
 859,650 3.44 3.62 3.39 0 20 -0.0
10/05/2012
3.44
 745,030 3.44 3.56 3.39 0 10 -0.0
09/05/2012
3.44
 503,950 3.56 3.56 3.39 0 29,230 -0.2
08/05/2012
3.56
 668,470 3.73 3.73 3.56 0 0 0
07/05/2012
3.73
 836,790 3.62 3.73 3.50 20 0 0.0
04/05/2012
3.62
 940,100 3.44 3.62 3.39 0 0 0
03/05/2012
3.44
 930,930 3.56 3.62 3.39 0 0 0
02/05/2012
3.56
 721,180 3.50 3.67 3.50 10 0 0.0
27/04/2012
3.50
 145,120 3.39 3.50 3.50 29,230 0 0.2
26/04/2012
3.39
 417,130 3.27 3.39 3.33 0 0 0
25/04/2012
3.27
 438,430 3.16 3.27 3.27 0 0 0
24/04/2012
3.16
 361,610 3.21 3.21 3.10 0 0 0
23/04/2012
3.21
 295,480 3.21 3.33 3.21 0 0 0
20/04/2012
3.21
 288,510 3.27 3.33 3.21 0 0 0
19/04/2012
3.27
 746,540 3.16 3.27 3.16 0 0 0
18/04/2012
3.16
 714,960 3.27 3.27 3.16 0 1,800 -0.0
17/04/2012
3.27
 586,450 3.27 3.33 3.21 0 5,000 -0.0
16/04/2012
3.27
 460,700 3.21 3.33 3.10 0 0 0
13/04/2012
3.21
 556,560 3.33 3.33 3.21 0 20,000 -0.1
12/04/2012
3.33
 826,250 3.33 3.44 3.27 0 37,300 -0.2
11/04/2012
3.33
 1,030,750 3.21 3.33 3.27 5,000 0 0.0
10/04/2012
3.21
 97,550 3.10 3.21 3.21 0 0 0
09/04/2012
3.10
 160,220 2.98 3.10 3.04 0 0 0
06/04/2012
2.98
 361,020 3.10 3.21 2.98 0 30,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |