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)
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
05/10/2011
5.80
 6,310 6.08 6.08 5.80 0 0 0
04/10/2011
6.08
 3,950 6.37 6.37 6.08 0 0 0
03/10/2011
6.37
 15,010 6.66 6.72 6.37 0 0 0
30/09/2011
6.66
 80 6.66 6.89 6.66 0 0 0
29/09/2011
6.66
 23,190 6.37 6.66 6.20 0 0 0
28/09/2011
6.37
 63,340 6.08 6.37 5.80 0 0 0
27/09/2011
6.08
 82,210 5.80 6.08 5.51 0 0 0
26/09/2011
5.80
 20,280 6.08 6.08 5.80 0 0 0
23/09/2011
6.08
 1,270 6.37 6.37 6.08 0 0 0
22/09/2011
6.37
 27,400 6.66 6.66 6.37 0 0 0
21/09/2011
6.66
 23,530 7.00 7.00 6.66 0 0 0
20/09/2011
7.00
 57,690 7.35 7.35 7.00 0 0 0
19/09/2011
7.35
 14,650 7.46 7.46 7.23 0 0 0
16/09/2011
7.46
 41,390 7.52 7.52 7.29 0 0 0
15/09/2011
7.52
 57,710 7.23 7.52 6.89 0 1,000 -0.0
14/09/2011
7.23
 31,170 6.89 7.23 7.12 0 0 0
13/09/2011
6.89
 30,590 6.60 6.89 6.89 0 0 0
12/09/2011
6.60
 19,390 6.31 6.60 6.31 0 0 0
09/09/2011
6.31
 12,030 6.14 6.31 6.20 0 0 0
08/09/2011
6.14
 32,270 5.85 6.14 6.08 0 0 0
07/09/2011
5.85
 28,150 6.14 6.14 5.85 0 0 0
06/09/2011
6.14
 13,000 6.31 6.31 6.03 0 0 0
05/09/2011
6.31
 43,710 6.26 6.31 5.97 0 0 0
01/09/2011
6.26
 15,500 6.26 6.26 5.97 0 0 0
31/08/2011
6.26
 11,160 6.31 6.31 6.03 0 0 0
30/08/2011
6.31
 40,540 6.20 6.31 5.91 0 0 0
29/08/2011
6.20
 16,310 6.20 6.31 5.91 0 0 0
26/08/2011
6.20
 19,730 6.08 6.20 5.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |