Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	4.58	205,000	4.62	4.62	4.42	2,800	200	0.0
30/11/2023	4.62	454,700	4.68	4.70	4.60	35,100	200	0.2
29/11/2023	4.68	129,700	4.55	4.69	4.55	8,100	0	0.0
28/11/2023	4.55	520,000	4.60	4.68	4.30	4,900	6,000	-0.0
27/11/2023	4.60	168,400	4.79	4.82	4.60	10,000	10,900	-0.0
24/11/2023	4.79	293,300	4.81	4.83	4.60	0	5,000	-0.0
23/11/2023	4.81	586,300	5.07	5.13	4.81	4,800	1,600	0.0
22/11/2023	5.07	348,300	5.07	5.11	4.95	25,500	6,400	0.1
21/11/2023	5.07	602,500	4.98	5.20	4.95	0	9,100	-0.0
20/11/2023	4.98	639,500	4.66	4.98	4.60	1,100	20,100	-0.1
17/11/2023	4.66	1,407,400	4.53	4.84	4.60	1,100	38,700	-0.2
16/11/2023	4.53	106,300	4.54	4.67	4.46	0	0	0
15/11/2023	4.54	299,600	4.53	4.70	4.54	10,300	1,000	0.0
14/11/2023	4.53	180,800	4.52	4.67	4.52	14,000	1,600	0.1
13/11/2023	4.52	151,200	4.70	4.73	4.52	6,000	9,100	-0.0
10/11/2023	4.70	334,000	4.70	4.73	4.51	13,800	14,600	-0.0
09/11/2023	4.70	396,000	4.61	4.80	4.50	11,700	7,300	0.0
08/11/2023	4.61	292,600	4.44	4.64	4.30	22,500	19,800	0.0
07/11/2023	4.44	1,412,400	4.36	4.55	4.20	10,600	22,400	-0.1
06/11/2023	4.36	269,900	4.16	4.39	4.25	48,800	0	0.2
03/11/2023	4.16	343,900	4.23	4.42	4.11	10,400	1,800	0.0
02/11/2023	4.23	591,800	3.96	4.23	3.96	84,600	800	0.3
01/11/2023	3.96	365,500	3.89	4.05	3.74	59,300	400	0.2
31/10/2023	3.89	254,100	4.18	4.27	3.89	8,400	0	0.0
30/10/2023	4.18	671,400	4.29	4.38	4.18	2,300	26,000	-0.1
27/10/2023	4.29	766,500	4.29	4.30	3.99	400	0	0.0
26/10/2023	4.29	476,200	4.61	4.61	4.29	0	0	0
25/10/2023	4.61	140,200	4.64	4.70	4.61	10,100	0	0.0
24/10/2023	4.64	158,000	4.65	4.70	4.52	20,900	0	0.1
23/10/2023	4.65	150,400	4.74	4.80	4.56	8,000	0	0.0
20/10/2023	4.74	614,100	4.58	4.74	4.30	10,000	0	0.0
19/10/2023	4.58	393,700	4.92	4.92	4.58	8,000	0	0.0
18/10/2023	4.92	242,500	5.01	5.01	4.66	0	13,000	-0.1
17/10/2023	5.01	267,900	5.05	5.15	5.01	0	5,000	-0.0
16/10/2023	5.05	314,700	5.10	5.18	5.05	0	1,100	-0.0
13/10/2023	5.10	176,100	5.10	5.15	5.03	0	1,000	-0.0
12/10/2023	5.10	489,400	5.20	5.27	5.09	10,000	1,400	0.0
11/10/2023	5.20	192,600	5.22	5.26	5.17	5,000	1,300	0.0
10/10/2023	5.22	257,600	5.10	5.36	5.12	40,800	1,000	0.2
09/10/2023	5.10	212,300	5.10	5.14	5	6,000	14,700	-0.0
06/10/2023	5.10	189,300	4.90	5.10	4.84	1,700	22,700	-0.1
05/10/2023	4.90	399,200	4.90	5.10	4.90	0	40,600	-0.2
04/10/2023	4.90	287,700	4.92	4.95	4.70	15,800	16,700	-0.0
03/10/2023	4.92	309,800	5.28	5.30	4.92	500	81,700	-0.4
02/10/2023	5.28	188,000	5.33	5.47	5.18	8,100	15,200	-0.0
29/09/2023	5.33	356,300	5.04	5.33	5.13	48,500	20,000	0.2
28/09/2023	5.04	372,500	5.40	5.46	5.04	24,000	40,800	-0.1
27/09/2023	5.40	541,300	5.45	5.46	5.10	7,600	33,400	-0.1
26/09/2023	5.45	1,397,800	5.85	5.85	5.45	44,900	5,300	0.2
25/09/2023	5.85	759,600	6.29	6.29	5.85	1,500	69,900	-0.4
22/09/2023	6.29	1,024,300	6.49	6.49	6.04	0	73,000	-0.5
21/09/2023	6.49	726,600	6.44	6.83	6.40	16,400	35,900	-0.1
20/09/2023	6.44	228,800	6.40	6.50	6.35	2,000	24,200	-0.1
19/09/2023	6.40	310,100	6.37	6.58	6.29	3,800	31,400	-0.2
18/09/2023	6.37	489,400	6.16	6.59	6.15	0	0	0
15/09/2023	6.16	393,100	6.35	6.35	6.16	0	32,300	-0.2
14/09/2023	6.35	683,500	6.50	6.50	6.10	300	35,200	-0.2
13/09/2023	6.50	665,800	6.44	6.67	6.30	400	46,300	-0.3
12/09/2023	6.44	640,000	6.35	6.56	6.30	75,500	0	0.5
11/09/2023	6.35	1,304,300	6.71	6.84	6.30	4,800	64,100	-0.4
08/09/2023	6.71	1,344,200	6.43	6.87	6.46	55,500	0	0.4
07/09/2023	6.43	795,500	6.43	6.49	6.31	63,600	0	0.4
06/09/2023	6.43	1,236,600	6.10	6.48	6.02	54,000	400	0.3
05/09/2023	6.10	837,900	6.05	6.14	6.05	36,500	0	0.2
31/08/2023	6.05	860,900	6.07	6.18	6.05	19,000	0	0.1
30/08/2023	6.07	553,200	5.96	6.12	5.96	54,500	0	0.3
29/08/2023	5.96	731,200	6.15	6.20	5.96	10,600	0	0.1
28/08/2023	6.15	912,900	6.09	6.29	6	32,300	2,000	0.2
25/08/2023	6.09	909,800	6.05	6.17	6.01	63,800	0	0.4
24/08/2023	6.05	1,648,000	5.74	6.14	5.90	47,000	126,000	-0.5
23/08/2023	5.74	445,000	5.37	5.74	5.43	28,300	2,100	0.1
22/08/2023	5.37	932,000	5.36	5.62	5.11	70,300	2,300	0.4
21/08/2023	5.36	937,900	5.76	5.76	5.36	27,300	15,500	0.1
18/08/2023	5.76	3,192,100	6.19	6.34	5.76	9,500	67,100	-0.3
17/08/2023	6.19	796,800	5.79	6.19	6.19	0	20,000	-0.1
16/08/2023	5.79	2,046,700	5.42	5.79	5.41	200	24,700	-0.1
15/08/2023	5.42	393,200	5.43	5.60	5.40	0	0	0
14/08/2023	5.43	431,700	5.39	5.58	5.41	26,500	0	0.1
11/08/2023	5.39	1,344,300	5.51	5.55	5.16	10,000	34,200	-0.1
10/08/2023	5.51	1,352,300	5.61	5.80	5.50	7,000	63,500	-0.3
09/08/2023	5.61	1,420,700	5.56	5.71	5.50	7,000	0	0.0
08/08/2023	5.56	1,038,800	5.38	5.59	5.44	80,400	4,000	0.4
07/08/2023	5.38	1,225,300	5.39	5.49	5.37	32,200	5,000	0.1
04/08/2023	5.39	934,200	5.39	5.49	5.37	8,600	400	0.0
03/08/2023	5.39	765,900	5.44	5.62	5.30	12,800	6,300	0.0
02/08/2023	5.44	723,800	5.45	5.50	5.30	18,100	200	0.1
01/08/2023	5.45	871,000	5.70	5.88	5.45	13,100	21,500	-0.0
31/07/2023	5.70	1,848,100	5.52	5.90	5.58	18,100	37,400	-0.1
28/07/2023	5.52	2,488,200	5.16	5.52	5.16	56,800	0	0.3
27/07/2023	5.16	951,200	5.24	5.28	5.10	28,100	0	0.1
26/07/2023	5.24	661,800	5.24	5.34	5.11	11,400	3,700	0.0
25/07/2023	5.24	1,252,500	5.09	5.38	5.17	200	2,300	-0.0
24/07/2023	5.09	733,400	4.92	5.09	4.94	30,200	1,700	0.1
21/07/2023	4.92	450,600	4.88	5.08	4.88	1,000	4,700	-0.0
20/07/2023	4.88	516,500	5.09	5.09	4.81	900	13,500	-0.1
19/07/2023	5.09	3,009,600	5.10	5.30	5.06	0	6,600	-0.0
18/07/2023	5.10	817,100	5.05	5.30	5.03	800	8,100	-0.0
17/07/2023	5.05	979,800	4.83	5.05	4.87	23,200	1,000	0.1
14/07/2023	4.83	428,200	4.75	4.92	4.74	4,000	200	0.0
13/07/2023	4.75	469,900	4.70	4.86	4.70	1,000	19,900	-0.1

Page:
<<
5
6
7
>>

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

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH