CTCP Tài Nguyên (tnt)

11.30
-0.15
(-1.31%)
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
(2026-05-13) 		1.05 10.10% 1,803,200 1,200 0
9.82
11.70
11.30
2 tháng
(2026-04-13) 		2.86 33.29% 6,577,100 -3,700 0
8.49
11.70
11.30
3 tháng
(2026-03-16) 		2.55 28.65% 7,493,800 -200 0
7.70
11.70
11.30
6 tháng
(2025-12-15) 		3.61 46.05% 13,389,300 -10,000 -0.1
6.78
11.70
11.30
12 tháng
(2025-06-17) 		6.50 131.31% 37,484,400 -607,300 -4.0
4.87
11.70
11.30
24 tháng
(2024-06-24) 		6.54 133.20% 77,834,200 -466,700 -3.2
3.90
11.70
11.30
36 tháng
(2023-06-28) 		6.49 130.85% 225,879,100 279,900 0.4
3.89
11.70
11.30
60 tháng
(2021-07-08) 		2.44 27.08% 406,054,200 451,900 0.9
2.74
20.20
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2012
3.10
 528,970 3.04 3.16 2.93 0 9,500 -0.0
04/04/2012
3.04
 493,990 3.16 3.21 3.04 0 0 0
03/04/2012
3.16
 984,650 3.21 3.27 3.10 0 5,000 -0.0
30/03/2012
3.21
 87,860 3.33 3.33 3.21 0 0 0
29/03/2012
3.33
 618,330 3.50 3.50 3.33 1,000 10,000 -0.1
28/03/2012
3.50
 741,820 3.56 3.56 3.39 1,000 10,000 -0.1
27/03/2012
3.56
 915,940 3.62 3.73 3.44 4,500 10,000 -0.0
26/03/2012
3.62
 1,595,700 3.67 3.85 3.50 2,000 4,000 -0.0
23/03/2012
3.67
 1,303,870 3.85 4.02 3.67 0 1,000 -0.0
22/03/2012
3.85
 1,509,350 3.67 3.85 3.73 0 0 0
21/03/2012
3.67
 452,170 3.50 3.67 3.67 0 0 0
20/03/2012
3.50
 884,540 3.39 3.50 3.39 0 0 0
19/03/2012
3.39
 895,300 3.27 3.39 3.33 0 1,000 -0.0
16/03/2012
3.27
 38,380 3.16 3.27 3.27 0 0 0
15/03/2012
3.16
 584,400 3.04 3.16 2.93 0 0 0
14/03/2012
3.04
 443,240 3.16 3.21 3.04 0 0 0
13/03/2012
3.16
 701,460 3.27 3.33 3.16 0 0 0
12/03/2012
3.27
 2,411,330 3.44 3.62 3.27 4,000 4,000 -0.0
09/03/2012
3.44
 94,250 3.33 3.44 3.44 0 0 0
08/03/2012
3.33
 479,040 3.21 3.33 3.33 0 50,000 -0.3
07/03/2012
3.21
 529,300 3.10 3.21 3.10 0 0 0
06/03/2012
3.10
 1,477,370 2.98 3.10 3.04 0 0 0
05/03/2012
2.98
 155,750 2.87 2.98 2.98 0 0 0
02/03/2012
2.87
 1,156,040 2.87 2.98 2.87 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |