CTCP Tài Nguyên (tnt)

8.06
0
(0%)
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
(2025-11-04) 		-0.10 -1.23% 2,404,800 -8,400 -0.1
7.83
8.39
8.06
2 tháng
(2025-10-06) 		-0.02 -0.25% 5,143,700 -108,400 -0.9
7.83
8.39
8.06
3 tháng
(2025-09-05) 		-0.39 -4.65% 8,940,400 -11,800 -0.1
7.50
8.95
8.06
6 tháng
(2025-06-09) 		2.98 59.36% 23,857,200 -597,700 -3.9
4.87
9.30
8.06
12 tháng
(2024-12-09) 		3.81 90.93% 49,342,300 -272,400 -2.3
4.16
9.30
8.06
24 tháng
(2023-12-15) 		3.22 67.36% 130,447,900 18,600 -0.7
3.90
9.30
8.06
36 tháng
(2022-12-20) 		4.40 122.22% 253,250,500 483,300 2.2
3.08
9.30
8.06
60 tháng
(2020-12-30) 		6.22 349.44% 446,715,360 437,900 0.6
1.78
20.20
8.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
13.20
 27,130 13.49 13.49 12.86 0 2,180 -0.0
09/02/2011
13.49
 29,000 13.49 13.49 12.92 0 4,000 -0.1
08/02/2011
13.49
 33,800 12.97 13.49 12.92 0 0 0
28/01/2011
12.97
 10,450 12.69 12.97 12.05 2,000 2,740 -0.0
27/01/2011
12.69
 6,600 12.63 12.92 12.69 0 0 0
26/01/2011
12.63
 19,410 12.51 12.86 12.00 0 260 -0.0
25/01/2011
12.51
 18,990 13.14 13.14 12.51 0 0 0
24/01/2011
13.14
 35,650 12.74 13.32 12.74 5,000 1,000 0.1
21/01/2011
12.74
 55,100 12.17 12.74 12.17 0 0 0
20/01/2011
12.17
 30,230 12.74 12.74 12.17 0 1,000 -0.0
19/01/2011
12.74
 41,400 12.74 12.92 12.11 0 3,000 -0.1
18/01/2011
12.74
 60,420 12.74 12.74 12.57 0 3,100 -0.1
17/01/2011
12.74
 44,370 12.69 12.86 12.69 0 6,010 -0.1
14/01/2011
12.69
 24,130 12.63 13.03 12.69 0 2,990 -0.1
13/01/2011
12.63
 7,910 12.40 12.74 12.51 0 1,000 -0.0
12/01/2011
12.40
 12,560 12.00 12.51 12.00 0 410 -0.0
11/01/2011
12.00
 18,360 12.63 12.63 12.00 0 0 0
10/01/2011
12.63
 38,660 13.20 13.20 12.63 0 1,000 -0.0
07/01/2011
13.20
 20,600 13.20 13.20 13.09 0 0 0
06/01/2011
13.20
 24,630 13.09 13.20 12.63 0 1,000 -0.0
05/01/2011
13.09
 18,530 13.26 13.26 12.92 0 0 0
04/01/2011
13.26
 50,570 13.09 13.37 13.14 0 0 0
31/12/2010
13.09
 28,800 13.09 13.37 12.92 0 1,000 -0.0
30/12/2010
13.09
 29,050 13.09 13.09 12.97 0 0 0
29/12/2010
13.09
 30,010 13.03 13.43 12.92 0 1,000 -0.0
28/12/2010
13.03
 26,670 12.46 13.03 12.46 0 0 0
27/12/2010
12.46
 18,100 12.51 12.51 12.34 0 0 0
24/12/2010
12.51
 27,200 12.74 12.74 12.23 0 0 0
23/12/2010
12.74
 17,310 13.37 13.37 12.74 0 0 0
22/12/2010
13.37
 55,020 13.89 14.24 13.20 7,000 0 0.2
21/12/2010
13.89
 48,450 13.55 13.89 12.97 4,230 0 0.1
20/12/2010
13.55
 57,950 13.26 13.78 13.32 0 0 0
17/12/2010
13.26
 48,120 12.63 13.26 12.80 1,000 0 0.0
16/12/2010
12.63
 64,400 12.63 12.86 12.05 500 0 0.0
15/12/2010
12.63
 60,500 12.74 13.20 12.40 0 0 0
14/12/2010
12.74
 109,170 13.26 13.78 12.69 0 5,970 -0.1
13/12/2010
13.26
 103,470 12.63 13.26 13.20 0 19,990 -0.5
10/12/2010
12.63
 109,650 12.05 12.63 12.40 0 15,500 -0.3
09/12/2010
12.05
 78,010 11.54 12.05 10.96 0 2,000 -0.0
08/12/2010
11.54
 27,300 12.11 12.46 11.54 0 0 0
07/12/2010
12.11
 64,570 12.74 13.26 12.11 0 10 -0.0
06/12/2010
12.74
 90,670 12.17 12.74 12.17 0 12,670 -0.3
03/12/2010
12.17
 87,000 12.11 12.69 12.17 0 2,000 -0.0
02/12/2010
12.11
 62,120 11.54 12.11 11.54 0 6,500 -0.1
01/12/2010
11.54
 113,760 11.02 11.54 11.19 0 0 0
30/11/2010
11.02
 111,990 10.50 11.02 10.91 2,020 0 0.0
29/11/2010
10.50
 89,270 10.33 10.50 9.82 2,000 0 0.0
26/11/2010
10.33
 20,340 10.27 10.73 10.05 0 0 0
25/11/2010
10.27
 35,040 9.82 10.27 9.93 0 0 0
24/11/2010
9.82
 46,330 9.87 9.87 9.47 0 0 0
23/11/2010
9.87
 28,340 9.82 9.99 9.76 0 0 0
22/11/2010
9.82
 53,410 9.82 9.82 9.36 0 1,000 -0.0
19/11/2010
9.82
 61,670 9.59 9.99 9.30 0 0 0
18/11/2010
9.59
 72,390 9.59 9.99 9.30 0 0 0
17/11/2010
9.59
 38,440 10.05 10.05 9.59 1,180 0 0.0
16/11/2010
10.05
 1,960 10.56 10.56 10.05 0 0 0
15/11/2010
10.56
 35,610 11.08 11.08 10.56 1,000 0 0.0
12/11/2010
11.08
 11,500 11.65 11.65 11.08 0 0 0
11/11/2010
11.65
 10,240 12.23 12.23 11.65 300 0 0.0
10/11/2010
12.23
 22,720 12.86 12.86 12.23 0 0 0
09/11/2010
12.86
 2,130 13.49 13.49 12.86 0 0 0
08/11/2010
13.49
 36,900 13.60 13.60 12.97 0 0 0
05/11/2010
13.60
 60,520 13.03 13.60 12.97 0 0 0
04/11/2010
13.03
 48,310 12.46 13.03 11.88 0 0 0
03/11/2010
12.46
 47,100 12.46 12.46 11.88 0 0 0
02/11/2010
12.46
 41,420 12.97 12.97 12.34 0 0 0
01/11/2010
12.97
 23,150 13.09 13.09 12.57 0 0 0
29/10/2010
13.09
 24,870 13.03 13.37 12.57 0 0 0
28/10/2010
13.03
 44,210 13.03 13.14 12.46 0 0 0
27/10/2010
13.03
 43,550 13.66 13.95 13.03 0 1,000 -0.0
26/10/2010
13.66
 33,870 13.03 13.66 13.49 0 0 0
25/10/2010
13.03
 55,950 12.86 13.32 12.34 0 0 0
22/10/2010
12.86
 71,860 12.86 12.86 12.23 0 0 0
21/10/2010
12.86
 82,810 12.86 13.20 12.23 0 2,310 -0.1
20/10/2010
12.86
 42,790 13.49 13.49 12.86 0 0 0
19/10/2010
13.49
 27,010 14.18 14.35 13.49 0 0 0
18/10/2010
14.18
 38,760 14.92 15.27 14.18 0 0 0
15/10/2010
14.92
 34,300 14.64 14.92 14.06 0 0 0
14/10/2010
14.64
 66,880 15.38 15.38 14.64 0 600 -0.0
13/10/2010
15.38
 13,630 15.44 15.44 14.92 0 0 0
12/10/2010
15.44
 41,490 15.56 15.79 14.81 0 490 -0.0
11/10/2010
15.56
 10,280 16.36 16.59 15.56 0 510 -0.0
08/10/2010
16.36
 66,170 15.84 16.36 15.15 0 1,000 -0.0
07/10/2010
15.84
 64,680 15.84 16.42 15.84 0 0 0
06/10/2010
15.84
 99,620 15.10 15.84 15.50 0 0 0
05/10/2010
15.10
 127,670 15.84 15.84 15.10 0 0 0
04/10/2010
15.84
 49,700 16.65 17.22 15.84 2,000 20 0.1
01/10/2010
16.65
 61,270 17.45 17.79 16.65 0 0 0
30/09/2010
17.45
 91,930 18.31 18.60 17.45 200 0 0.0
29/09/2010
18.31
 122,020 17.79 18.54 16.93 3,000 0 0.1
28/09/2010
17.79
 65,470 17.74 18.60 17.79 0 3,000 -0.1
27/09/2010
17.74
 94,580 18.66 19.17 17.74 0 0 0
24/09/2010
18.66
 95,690 19.11 19.80 18.48 0 0 0
23/09/2010
19.11
 157,150 19.11 19.11 18.20 0 0 0
22/09/2010
19.11
 71,800 20.09 20.61 19.11 4,000 5,000 -0.0
21/09/2010
20.09
 142,800 19.57 20.55 19.57 0 5,000 -0.2
20/09/2010
19.57
 163,650 18.66 19.57 18.94 0 8,000 -0.3
17/09/2010
18.66
 225,980 17.79 18.66 17.97 0 7,520 -0.2
16/09/2010
17.79
 31,020 17.79 18.08 17.62 1,500 2,480 -0.0
15/09/2010
17.79
 60,100 17.85 18.54 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |