CTCP Tài Nguyên (tnt)

8.50
-0.22
(-2.52%)
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
(2025-12-29) 		1.23 16.18% 2,049,300 -800 -0.0
7.60
9.28
8.72
2 tháng
(2025-11-28) 		0.77 9.55% 3,329,900 -8,800 -0.1
6.78
9.28
8.72
3 tháng
(2025-10-29) 		0.65 7.95% 5,855,200 -79,700 -0.6
6.78
9.28
8.72
6 tháng
(2025-07-31) 		2.24 33.99% 18,865,600 -328,000 -2.4
6.50
9.30
8.72
12 tháng
(2025-02-03) 		4.19 90.30% 48,098,700 -284,800 -2.4
4.33
9.30
8.72
24 tháng
(2024-02-07) 		4.33 96.22% 123,509,800 -22,600 -0.9
3.90
9.30
8.72
36 tháng
(2023-02-13) 		5.23 145.28% 249,510,800 382,900 1.2
3.60
9.30
8.72
60 tháng
(2021-02-22) 		5.56 170.03% 432,780,300 361,500 0.4
2.74
20.20
8.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2011
6.08
 11,210 6.37 6.49 6.08 0 0 0
24/08/2011
6.37
 41,630 6.08 6.37 5.80 0 0 0
23/08/2011
6.08
 10,850 6.37 6.37 6.08 0 0 0
22/08/2011
6.37
 26,200 6.14 6.43 5.97 0 1,200 -0.0
19/08/2011
6.14
 20,490 6.43 6.43 6.14 0 0 0
18/08/2011
6.43
 8,280 6.72 6.89 6.43 0 0 0
17/08/2011
6.72
 2,000 7.06 7.06 6.72 0 0 0
16/08/2011
7.06
 1,010 7.06 7.06 6.72 0 0 0
15/08/2011
7.06
 40,920 6.89 7.06 6.54 0 0 0
12/08/2011
6.89
 13,680 6.66 6.89 6.66 0 0 0
11/08/2011
6.66
 23,000 6.37 6.66 6.08 0 0 0
10/08/2011
6.37
 13,050 6.66 6.66 6.37 0 0 0
09/08/2011
6.66
 13,020 6.37 6.66 6.08 0 0 0
08/08/2011
6.37
 4,450 6.66 6.66 6.37 0 0 0
05/08/2011
6.66
 2,030 7.00 7.12 6.66 0 0 0
04/08/2011
7.00
 6,130 6.95 7.12 6.60 0 0 0
03/08/2011
6.95
 3,980 7.29 7.29 6.95 0 0 0
02/08/2011
7.29
 15,930 6.95 7.29 6.60 0 0 0
01/08/2011
6.95
 2,010 7.29 7.29 6.95 0 0 0
29/07/2011
7.29
 2,610 7.63 7.63 7.29 0 10 -0.0
28/07/2011
7.63
 930 7.63 7.63 7.58 0 0 0
27/07/2011
7.63
 4,400 7.75 7.75 7.40 0 0 0
26/07/2011
7.75
 8,080 7.58 7.75 7.23 0 0 0
25/07/2011
7.58
 7,310 7.58 7.58 7.23 0 0 0
22/07/2011
7.58
 4,750 7.63 7.63 7.29 0 0 0
21/07/2011
7.63
 13,200 7.40 7.63 7.06 0 0 0
20/07/2011
7.40
 11,300 7.35 7.40 7.35 0 0 0
19/07/2011
7.35
 7,350 7.06 7.35 7.18 0 0 0
18/07/2011
7.06
 1,100 7.40 7.40 7.06 0 0 0
15/07/2011
7.40
 13,200 7.06 7.40 6.89 0 500 -0.0
14/07/2011
7.06
 12,220 6.77 7.06 6.77 0 3,500 -0.0
13/07/2011
6.77
 13,510 6.49 6.77 6.54 0 3,000 -0.0
12/07/2011
6.49
 11,980 6.77 6.77 6.49 0 0 0
11/07/2011
6.77
 19,500 6.60 6.77 6.37 0 2,500 -0.0
08/07/2011
6.60
 14,200 6.77 6.83 6.60 0 0 0
07/07/2011
6.77
 18,300 6.77 6.77 6.66 0 0 0
06/07/2011
6.77
 15,220 7.06 7.06 6.72 10 0 0.0
05/07/2011
7.06
 16,100 7.06 7.06 6.77 0 0 0
04/07/2011
7.06
 9,530 6.89 7.18 6.89 0 0 0
01/07/2011
6.89
 18,520 6.60 6.89 6.31 0 0 0
30/06/2011
6.60
 26,520 6.31 6.60 6.03 0 0 0
29/06/2011
6.31
 52,090 6.03 6.31 5.74 8,000 0 0.1
28/06/2011
6.03
 38,320 6.31 6.54 6.03 0 14,000 -0.1
27/06/2011
6.31
 26,880 6.60 6.60 6.31 0 12,640 -0.1
24/06/2011
6.60
 7,880 6.95 6.95 6.60 0 2,360 -0.0
23/06/2011
6.95
 41,500 7.00 7.00 6.77 0 11,000 -0.1
22/06/2011
7.00
 77,550 6.89 7.00 6.54 0 17,000 -0.2
21/06/2011
6.89
 11,550 7.23 7.23 6.89 0 0 0
20/06/2011
7.23
 16,600 7.58 7.58 7.23 0 0 0
17/06/2011
7.58
 5,420 7.92 7.92 7.58 0 0 0
16/06/2011
7.92
 24,660 7.92 7.92 7.58 0 2,180 -0.0
15/06/2011
7.92
 15,050 8.32 8.32 7.92 0 0 0
14/06/2011
8.32
 30,970 8.27 8.55 8.04 0 4,000 -0.1
13/06/2011
8.27
 31,010 8.09 8.27 7.69 0 5,810 -0.1
10/06/2011
8.09
 17,130 8.04 8.27 7.63 0 3,510 -0.0
09/06/2011
8.04
 20,960 7.98 8.04 7.63 0 3,650 -0.1
08/06/2011
7.98
 22,160 8.04 8.04 7.63 0 1,000 -0.0
07/06/2011
8.04
 11,050 7.92 8.04 7.69 0 2,000 -0.0
06/06/2011
7.92
 4,200 7.98 7.98 7.86 0 0 0
03/06/2011
7.98
 35,510 7.69 7.98 7.69 0 2,000 -0.0
02/06/2011
7.69
 17,960 7.35 7.69 7.06 0 3,000 -0.0
01/06/2011
7.35
 16,280 7.06 7.35 6.72 0 1,850 -0.0
31/05/2011
7.06
 5,510 7.06 7.23 7.06 0 2,500 -0.0
30/05/2011
7.06
 44,250 6.83 7.12 6.60 0 3,500 -0.0
27/05/2011
6.83
 15,220 6.77 7.06 6.77 0 0 0
26/05/2011
6.77
 32,280 7.12 7.35 6.77 0 0 0
25/05/2011
7.12
 41,200 7.23 7.23 6.89 0 0 0
24/05/2011
7.23
 17,400 7.58 7.58 7.23 0 0 0
23/05/2011
7.58
 41,910 7.63 7.81 7.29 0 0 0
20/05/2011
7.63
 23,560 7.75 7.75 7.40 0 5,590 -0.1
19/05/2011
7.75
 29,570 7.75 7.81 7.46 0 0 0
18/05/2011
7.75
 20,690 7.75 7.75 7.46 0 0 0
17/05/2011
7.75
 37,830 7.69 7.81 7.35 0 0 0
16/05/2011
7.69
 31,020 7.63 7.86 7.29 0 0 0
13/05/2011
7.63
 11,710 7.98 8.15 7.63 0 0 0
12/05/2011
7.98
 6,610 7.75 8.04 7.75 0 0 0
11/05/2011
7.75
 10,010 8.04 8.04 7.75 0 0 0
10/05/2011
8.04
 23,600 7.92 8.15 8.04 500 0 0.0
09/05/2011
7.92
 11,620 8.04 8.04 7.63 2,000 0 0.0
06/05/2011
8.04
 9,340 8.04 8.04 7.63 0 0 0
05/05/2011
8.04
 5,270 8.44 8.44 8.04 0 0 0
04/05/2011
8.44
 11,760 8.61 8.61 8.44 0 0 0
29/04/2011
8.61
 41,850 8.32 8.61 7.92 0 0 0
28/04/2011
8.32
 19,810 8.72 8.90 8.32 0 0 0
27/04/2011
8.72
 9,710 9.18 9.18 8.72 4,000 1,530 0.0
26/04/2011
9.18
 1,920 9.64 9.64 9.18 0 0 0
25/04/2011
9.64
 9,590 9.64 9.82 9.64 0 0 0
22/04/2011
9.64
 12,750 9.64 9.64 9.18 0 0 0
21/04/2011
9.64
 10,920 9.64 9.76 9.18 0 0 0
20/04/2011
9.64
 15,360 9.70 9.93 9.36 0 0 0
19/04/2011
9.70
 16,230 9.82 9.82 9.36 0 0 0
18/04/2011
9.82
 1,349 10.27 10.27 9.82 0 0 0
15/04/2011
10.27
 15,660 10.39 10.39 10.22 0 0 0
14/04/2011
10.39
 7,300 10.79 10.79 10.39 0 0 0
13/04/2011
10.79
 22,490 10.96 10.96 10.50 0 10 -0.0
08/04/2011
10.96
 17,220 11.02 11.19 10.96 0 0 0
07/04/2011
11.02
 39,540 11.02 11.31 10.56 0 0 0
06/04/2011
11.02
 52,410 10.50 11.02 10.33 0 6,000 -0.1
05/04/2011
10.50
 38,170 10.50 10.68 10.05 0 0 0
04/04/2011
10.50
 36,940 10.62 10.85 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |