CTCP Tài Nguyên (tnt)

8.35
-0.37
(-4.24%)
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)
01/04/2011
10.62
 52,410 10.39 10.79 10.45 0 0 0
31/03/2011
10.39
 45,200 10.85 11.02 10.33 0 7,000 -0.1
30/03/2011
10.85
 32,050 10.96 10.96 10.62 0 0 0
29/03/2011
10.96
 24,100 11.02 11.14 10.96 0 1,850 -0.0
28/03/2011
11.02
 38,250 10.91 11.19 10.62 0 150 -0.0
25/03/2011
10.91
 32,460 10.68 11.02 10.39 0 0 0
24/03/2011
10.68
 40,800 11.19 11.48 10.68 0 0 0
23/03/2011
11.19
 40,500 11.19 11.37 10.91 0 0 0
22/03/2011
11.19
 34,920 11.42 11.42 10.91 0 1,000 -0.0
21/03/2011
11.42
 36,500 11.14 11.54 10.91 0 0 0
18/03/2011
11.14
 46,080 11.08 11.14 10.73 0 2,000 -0.0
17/03/2011
11.08
 12,470 11.08 11.42 11.08 0 0 0
16/03/2011
11.08
 22,560 11.02 11.54 10.62 0 0 0
15/03/2011
11.02
 10,990 11.14 11.14 10.91 0 500 -0.0
14/03/2011
11.14
 39,950 11.14 11.14 10.68 0 4,000 -0.1
11/03/2011
11.14
 52,450 10.62 11.14 10.79 0 3,000 -0.1
10/03/2011
10.62
 42,660 9.93 10.62 9.82 0 7,000 -0.1
09/03/2011
9.93
 17,700 10.33 10.33 9.93 0 1,000 -0.0
08/03/2011
10.33
 23,330 10.33 10.45 9.93 0 0 0
07/03/2011
10.33
 25,000 10.33 10.62 9.82 0 2,800 -0.0
04/03/2011
10.33
 85,040 10.05 10.33 9.59 0 3,000 -0.1
03/03/2011
10.05
 380 10.56 10.79 10.05 0 0 0
02/03/2011
10.56
 1,220 11.08 11.08 10.56 0 0 0
01/03/2011
11.08
 15,030 11.19 11.19 10.68 0 100 -0.0
28/02/2011
11.19
 20,210 11.25 11.77 10.96 0 0 0
25/02/2011
11.25
 7,600 11.19 11.31 11.08 0 0 0
24/02/2011
11.19
 28,380 11.19 11.19 10.68 0 0 0
23/02/2011
11.19
 14,390 11.08 11.19 11.08 5,000 0 0.1
22/02/2011
11.08
 9,150 12.51 12.51 10.91 0 0 0
21/02/2011
12.51
 4,720 12.05 12.51 12.51 0 0 0
18/02/2011
12.05
 14,270 12.69 12.69 12.05 0 1,500 -0.0
17/02/2011
12.69
 20,400 12.69 12.69 12.05 2,000 1,100 0.0
16/02/2011
12.69
 11,100 12.57 12.92 12.63 0 0 0
15/02/2011
12.57
 26,900 12.97 12.97 12.34 0 500 -0.0
14/02/2011
12.97
 25,910 12.97 13.03 12.57 0 3,000 -0.1
11/02/2011
12.97
 22,500 13.20 13.20 12.97 0 410 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |