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)
01/03/2012
2.87
 490,980 2.76 2.87 2.70 0 2,000 -0.0
29/02/2012
2.76
 275,690 2.76 2.81 2.64 10,000 0 0.0
28/02/2012
2.76
 536,220 2.87 2.98 2.76 0 0 0
27/02/2012
2.87
 250,050 2.76 2.87 2.70 13,300 10,000 0.0
24/02/2012
2.76
 311,180 2.76 2.87 2.76 0 0 0
23/02/2012
2.76
 372,960 2.64 2.76 2.64 20,000 0 0.1
22/02/2012
2.64
 232,690 2.53 2.64 2.47 30,000 0 0.1
21/02/2012
2.53
 347,510 2.41 2.53 2.41 10,000 0 0.0
20/02/2012
2.41
 232,710 2.30 2.41 2.30 0 0 0
17/02/2012
2.30
 153,810 2.24 2.30 2.18 10,000 0 0.0
16/02/2012
2.24
 148,930 2.24 2.24 2.18 0 0 0
15/02/2012
2.24
 82,110 2.30 2.30 2.18 0 0 0
14/02/2012
2.30
 109,350 2.24 2.30 2.18 0 0 0
13/02/2012
2.24
 145,480 2.30 2.30 2.18 0 0 0
10/02/2012
2.30
 139,050 2.41 2.41 2.30 1,000 0 0.0
09/02/2012
2.41
 166,590 2.53 2.53 2.41 1,000 0 0.0
08/02/2012
2.53
 144,190 2.53 2.53 2.41 0 0 0
07/02/2012
2.53
 96,820 2.41 2.53 2.41 0 0 0
06/02/2012
2.41
 187,710 2.30 2.41 2.18 0 0 0
03/02/2012
2.30
 372,620 2.41 2.53 2.30 0 0 0
02/02/2012
2.41
 362,350 2.53 2.58 2.41 0 0 0
01/02/2012
2.53
 11,520 2.64 2.64 2.53 0 0 0
31/01/2012
2.64
 63,150 2.58 2.64 2.47 0 0 0
30/01/2012
2.58
 35,990 2.58 2.64 2.47 0 0 0
20/01/2012
2.58
 68,110 2.53 2.64 2.41 0 0 0
19/01/2012
2.53
 99,980 2.53 2.53 2.41 0 0 0
18/01/2012
2.53
 15,010 2.41 2.53 2.30 0 0 0
17/01/2012
2.41
 240 2.53 2.53 2.41 0 0 0
16/01/2012
2.53
 33,100 2.58 2.58 2.47 0 0 0
13/01/2012
2.58
 5,790 2.70 2.70 2.58 0 0 0
12/01/2012
2.70
 52,490 2.81 2.81 2.70 0 0 0
11/01/2012
2.81
 24,040 2.93 2.93 2.81 0 0 0
10/01/2012
2.93
 79,140 2.87 2.93 2.76 0 0 0
09/01/2012
2.87
 20,050 2.98 2.98 2.87 0 0 0
06/01/2012
2.98
 43,370 3.10 3.10 2.98 0 0 0
05/01/2012
3.10
 171,580 3.10 3.16 3.04 0 0 0
04/01/2012
3.10
 211,640 3.04 3.10 2.93 1,000 0 0.0
03/01/2012
3.04
 57,440 2.81 3.04 3.04 0 0 0
30/12/2011
2.81
 53,920 2.87 2.93 2.76 2,000 0 0.0
29/12/2011
2.87
 57,390 2.87 2.93 2.76 1,500 0 0.0
28/12/2011
2.87
 232,080 2.76 2.87 2.64 1,500 0 0.0
27/12/2011
2.76
 147,090 2.87 2.87 2.76 1,500 0 0.0
26/12/2011
2.87
 5,550 2.98 2.98 2.87 1,000 0 0.0
23/12/2011
2.98
 70 3.10 3.10 2.98 0 0 0
22/12/2011
3.10
 3,840 3.21 3.21 3.10 0 0 0
21/12/2011
3.21
 1,580 3.33 3.33 3.21 0 0 0
20/12/2011
3.33
 590 3.50 3.50 3.33 0 0 0
19/12/2011
3.50
 780 3.67 3.67 3.50 0 0 0
16/12/2011
3.67
 84,890 3.85 3.85 3.67 0 0 0
15/12/2011
3.85
 1,120 4.02 4.02 3.85 0 0 0
14/12/2011
4.02
 81,200 4.19 4.19 4.02 0 0 0
13/12/2011
4.19
 248,900 4.13 4.31 3.96 0 0 0
12/12/2011
4.13
 192,370 4.31 4.31 4.13 0 0 0
09/12/2011
4.31
 305,570 4.48 4.48 4.31 0 0 0
08/12/2011
4.48
 79,850 4.71 4.71 4.48 0 0 0
07/12/2011
4.71
 132,240 4.94 4.94 4.71 0 0 0
06/12/2011
4.94
 145,940 5.17 5.22 4.94 0 0 0
05/12/2011
5.17
 323,990 5.17 5.17 4.94 0 0 0
02/12/2011
5.17
 280,950 5.40 5.40 5.17 0 0 0
01/12/2011
5.40
 119,770 5.45 5.45 5.22 0 0 0
30/11/2011
5.45
 101,670 5.51 5.63 5.28 0 0 0
29/11/2011
5.51
 420,770 5.68 5.85 5.45 0 0 0
28/11/2011
5.68
 27,460 5.57 5.68 5.51 0 0 0
25/11/2011
5.57
 175,440 5.63 5.63 5.40 0 0 0
24/11/2011
5.63
 99,610 5.57 5.68 5.34 0 0 0
23/11/2011
5.57
 223,330 5.34 5.57 5.34 0 0 0
22/11/2011
5.34
 443,580 5.34 5.45 5.11 0 0 0
21/11/2011
5.34
 179,680 5.40 5.45 5.17 4,000 0 0.0
18/11/2011
5.40
 190,260 5.63 5.63 5.40 0 0 0
17/11/2011
5.63
 138,810 5.91 6.20 5.63 0 0 0
16/11/2011
5.91
 547,630 5.68 5.91 5.45 0 1,670 -0.0
15/11/2011
5.68
 188,350 5.97 5.97 5.68 200 10,000 -0.1
14/11/2011
5.97
 780 6.26 6.26 5.97 0 0 0
11/11/2011
6.26
 23,270 6.54 6.54 6.26 0 0 0
10/11/2011
6.54
 400 6.89 6.89 6.54 0 0 0
09/11/2011
6.89
 70,910 7.23 7.23 6.89 0 0 0
08/11/2011
7.23
 121,830 7.35 7.35 7.00 0 0 0
07/11/2011
7.35
 158,220 7.46 7.81 7.23 440 6,000 -0.1
04/11/2011
7.46
 611,310 7.12 7.46 7.40 0 1,000 -0.0
03/11/2011
7.12
 115,840 6.83 7.12 6.89 0 0 0
02/11/2011
6.83
 106,500 6.54 6.83 6.31 0 3,000 -0.0
01/11/2011
6.54
 30,820 6.31 6.54 6.26 0 0 0
31/10/2011
6.31
 23,540 6.31 6.60 6.31 0 0 0
28/10/2011
6.31
 36,410 6.03 6.31 6.20 0 0 0
27/10/2011
6.03
 3,290 5.74 6.03 5.74 0 0 0
26/10/2011
5.74
 19,170 6.03 6.03 5.74 1,000 0 0.0
25/10/2011
6.03
 2,000 6.03 6.03 6.03 0 0 0
24/10/2011
6.03
 4,400 6.31 6.31 6.03 0 0 0
21/10/2011
6.31
 3,040 6.08 6.31 6.08 0 0 0
20/10/2011
6.08
 2,510 6.37 6.54 6.08 0 0 0
19/10/2011
6.37
 2,420 6.31 6.43 6.31 0 0 0
18/10/2011
6.31
 2,910 6.49 6.49 6.20 0 0 0
17/10/2011
6.49
 7,960 6.77 6.77 6.49 0 2,000 -0.0
14/10/2011
6.77
 27,960 6.66 6.77 6.43 0 500 -0.0
13/10/2011
6.66
 10,190 6.54 6.66 6.31 0 0 0
12/10/2011
6.54
 32,170 6.31 6.60 6.31 0 0 0
11/10/2011
6.31
 54,280 6.03 6.31 6.31 0 0 0
10/10/2011
6.03
 13,130 5.74 6.03 5.45 0 0 0
07/10/2011
5.74
 15,230 5.51 5.74 5.51 0 0 0
06/10/2011
5.51
 11,730 5.80 5.80 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |