Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	4.45	78,400	4.40	4.54	4.40	0	0	0
22/01/2024	4.47	63,800	4.50	4.50	4.40	0	3,300	-0.0
19/01/2024	4.42	166,000	4.49	4.49	4.41	0	0	0
18/01/2024	4.45	153,100	4.50	4.50	4.43	0	0	0
17/01/2024	4.44	293,100	4.43	4.56	4.42	15,000	0	0.1
16/01/2024	4.42	167,400	4.36	4.47	4.36	0	0	0
15/01/2024	4.43	219,000	4.50	4.65	4.42	0	0	0
12/01/2024	4.54	316,400	4.51	4.54	4.45	0	0	0
11/01/2024	4.56	919,300	4.63	4.65	4.50	0	0	0
10/01/2024	4.54	220,600	4.68	4.69	4.54	1,300	0	0.0
09/01/2024	4.68	134,600	4.76	4.76	4.64	0	0	0
08/01/2024	4.70	270,200	4.73	4.85	4.70	700	0	0.0
05/01/2024	4.73	354,900	4.73	4.80	4.65	0	0	0
04/01/2024	4.73	388,500	4.76	4.79	4.69	8,300	400	0.0
03/01/2024	4.73	452,900	4.65	4.76	4.59	0	0	0
02/01/2024	4.66	173,800	4.62	4.74	4.61	0	0	0
29/12/2023	4.62	289,500	4.62	4.65	4.58	400	0	0.0
28/12/2023	4.62	117,300	4.63	4.67	4.55	0	400	-0.0
27/12/2023	4.63	95,200	4.60	4.63	4.58	0	0	0
26/12/2023	4.60	88,300	4.65	4.70	4.60	0	0	0
25/12/2023	4.65	144,500	4.65	4.68	4.59	0	700	-0.0
22/12/2023	4.65	227,000	4.60	4.65	4.53	0	0	0
21/12/2023	4.60	264,400	4.70	4.70	4.53	0	0	0
20/12/2023	4.70	220,400	4.78	4.81	4.45	1,100	0	0.0
19/12/2023	4.78	640,100	4.79	4.81	4.69	0	0	0
18/12/2023	4.79	190,000	4.78	4.80	4.55	0	0	0
15/12/2023	4.78	210,400	4.85	4.85	4.52	0	600	-0.0
14/12/2023	4.85	206,400	4.79	4.85	4.76	0	800	-0.0
13/12/2023	4.79	310,800	4.82	4.89	4.77	0	6,300	-0.0
12/12/2023	4.82	246,500	4.76	4.85	4.78	10,600	15,800	-0.0
11/12/2023	4.76	201,000	4.75	4.84	4.70	800	11,300	-0.0
08/12/2023	4.75	177,600	4.82	4.85	4.75	0	13,500	-0.1
07/12/2023	4.82	540,600	4.94	4.98	4.70	4,400	23,000	-0.1
06/12/2023	4.94	1,632,800	4.75	5	4.70	4,100	0	0.0
05/12/2023	4.75	301,100	4.79	4.82	4.65	0	2,500	-0.0
04/12/2023	4.79	404,400	4.58	4.84	4.59	22,500	0	0.1
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

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 (2025-12-29)	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

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH