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)
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
14/09/2010
17.85
 93,490 17.34 18.14 16.53 0 0 0
13/09/2010
17.34
 139,070 17.34 18.08 16.47 500 0 0.0
10/09/2010
17.34
 159,670 18.20 19.06 17.34 2,000 5,000 -0.1
09/09/2010
18.20
 106,580 17.34 18.20 18.02 0 5,000 -0.2
08/09/2010
17.34
 207,460 16.53 17.34 16.47 0 5,000 -0.2
07/09/2010
16.53
 134,210 15.79 16.53 15.79 0 0 0
06/09/2010
15.79
 22,340 15.04 15.79 15.79 0 0 0
01/09/2010
15.04
 68,450 14.35 15.04 14.35 0 0 0
31/08/2010
14.35
 39,620 13.72 14.35 14.06 0 0 0
30/08/2010
13.72
 38,000 13.09 13.72 13.66 5,400 0 0.1
27/08/2010
13.09
 45,790 13.78 13.78 13.09 0 0 0
26/08/2010
13.78
 86,770 14.29 14.29 13.60 2,000 4,410 -0.1
25/08/2010
14.29
 55,680 15.04 15.04 14.29 4,300 0 0.1
24/08/2010
15.04
 37,550 15.79 15.79 15.04 1,300 0 0.0
23/08/2010
15.79
 12,530 16.07 16.59 15.79 0 0 0
20/08/2010
16.07
 89,390 16.59 16.59 15.79 7,000 12,230 -0.1
19/08/2010
16.59
 48,650 17.28 17.28 16.53 0 0 0
18/08/2010
17.28
 312,090 16.47 17.28 17.22 0 0 0
17/08/2010
16.47
 113,400 15.73 16.47 16.47 0 0 0
16/08/2010
15.73
 36,430 14.98 15.73 14.41 3,000 0 0.1
13/08/2010
14.98
 57,750 15.73 15.73 14.98 4,400 0 0.1
12/08/2010
15.73
 23,150 16.53 16.53 15.73 9,000 0 0.2
11/08/2010
16.53
 34,600 15.79 16.53 15.27 5,000 0 0.1
10/08/2010
15.79
 65,240 16.53 16.53 15.73 26,500 0 0.7
09/08/2010
16.53
 43,700 17.39 17.39 16.53 1,000 0 0.0
06/08/2010
17.39
 64,990 17.45 17.45 16.99 0 11,700 -0.4
05/08/2010
17.45
 11,140 17.22 17.79 16.99 7,000 0 0.2
04/08/2010
17.22
 42,880 17.51 17.79 16.93 12,000 0 0.4
03/08/2010
17.51
 97,140 17.62 17.97 17.51 31,710 0 1.0
02/08/2010
17.62
 80,080 17.62 18.43 11.88 16,890 0 0.5
30/07/2010
17.62
 62,070 16.82 17.62 17.22 9,500 0 0.3
29/07/2010
16.82
 45,540 16.93 17.22 16.53 5,200 0 0.2
28/07/2010
16.93
 61,570 17.62 17.62 16.93 5,000 0 0.1
27/07/2010
17.62
 47,670 18.08 18.08 17.51 1,100 0 0.0
26/07/2010
18.08
 37,530 18.37 18.83 18.08 0 3,700 -0.1
23/07/2010
18.37
 34,100 18.94 18.94 18.37 0 0 0
22/07/2010
18.94
 91,800 18.94 19.06 18.66 0 3,000 -0.1
21/07/2010
18.94
 85,400 18.88 19.17 18.14 0 0 0
20/07/2010
18.88
 30,510 18.60 19.34 18.37 0 0 0
19/07/2010
18.60
 102,760 19.34 19.34 18.48 0 0 0
16/07/2010
19.34
 19,180 18.43 19.34 19.34 0 0 0
15/07/2010
18.43
 16,990 17.56 18.43 18.43 0 2,000 -0.1
14/07/2010
17.56
 50,280 18.37 18.94 17.56 900 0 0.0
13/07/2010
18.37
 83,440 17.51 18.37 17.51 0 1,000 -0.0
12/07/2010
17.51
 38,830 17.74 17.74 16.99 0 0 0
09/07/2010
17.74
 18,100 18.14 18.54 17.68 0 0 0
08/07/2010
18.14
 61,730 18.14 18.54 18.14 0 0 0
07/07/2010
18.14
 56,880 18.14 18.83 18.14 0 0 0
06/07/2010
18.14
 75,730 19.06 19.06 18.14 100 2,000 -0.1
05/07/2010
19.06
 50,410 19.23 20.09 18.94 6,000 0 0.2
02/07/2010
19.23
 28,420 19.52 19.52 18.94 0 6,000 -0.2
01/07/2010
19.52
 122,110 19.86 19.86 18.88 0 47,500 -1.6
30/06/2010
19.86
 21,820 20.49 20.49 19.86 0 0 0
29/06/2010
20.49
 71,430 20.61 20.66 20.09 0 9,440 -0.3
28/06/2010
20.61
 40,000 21.41 21.81 20.61 0 2,060 -0.1
25/06/2010
21.41
 147,870 20.43 21.41 20.43 0 9,500 -0.3
24/06/2010
20.43
 46,780 21.01 21.24 20.43 0 6,150 -0.2
23/06/2010
21.01
 82,690 21.41 21.47 20.95 5,000 2,500 0.1
22/06/2010
21.41
 93,660 22.50 22.96 21.41 2,000 850 0.0
21/06/2010
22.50
 122,320 22.10 22.67 22.10 5,230 0 0.2
18/06/2010
22.10
 182,300 21.81 22.39 21.53 10,000 12,000 -0.1
17/06/2010
21.81
 305,880 20.78 21.81 20.66 0 55,000 -2.0
16/06/2010
20.78
 148,220 20.66 21.12 20.66 0 5,000 -0.2
15/06/2010
20.66
 197,100 20.66 21.53 20.66 0 8,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |