CTCP Tài Nguyên (tnt)

9.80
-0.05
(-0.51%)
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
(2026-06-30) 		-2.10 -18.34% 745,700 -1,700 0
8.62
11.50
9.85
2 tháng
(2026-06-01) 		-0.65 -6.50% 1,233,900 -21,800 0
8.62
12
9.85
3 tháng
(2026-05-04) 		-1 -9.66% 3,255,500 -3,700 0
8.62
12
9.85
6 tháng
(2026-02-02) 		0.75 8.72% 11,666,900 -1,700 0.0
7.70
12
9.85
12 tháng
(2025-08-04) 		2.85 43.85% 30,151,500 -320,000 -2.3
6.50
12
9.85
24 tháng
(2024-08-09) 		5.23 126.94% 73,954,300 -329,800 -2.5
3.90
12
9.85
36 tháng
(2023-08-15) 		3.93 72.51% 195,006,600 129,100 -0.3
3.89
12
9.85
60 tháng
(2021-08-25) 		0.96 11.44% 393,140,700 331,400 -0.3
2.74
20.20
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
5.46
 993,400 5.71 5.76 5.46 27,600 0 0.2
01/03/2024
5.67
 601,400 5.68 5.88 5.57 58,500 16,000 0.2
29/02/2024
5.68
 1,446,600 5.35 5.69 5.35 15,800 19,900 -0.0
28/02/2024
5.32
 832,000 5.67 5.67 5.29 0 15,100 -0.1
27/02/2024
5.52
 840,900 5.66 5.81 5.43 10,100 0 0.1
26/02/2024
5.43
 962,800 5.10 5.43 5.01 22,600 24,900 -0.0
23/02/2024
5.08
 1,362,400 5.60 5.60 5.08 17,200 21,100 -0.0
22/02/2024
5.46
 2,898,300 5.35 5.46 5.30 11,000 90,100 -0.4
21/02/2024
5.11
 1,820,700 4.80 5.11 4.78 0 31,600 -0.2
20/02/2024
4.78
 901,500 4.61 4.82 4.51 19,600 0 0.1
19/02/2024
4.61
 275,200 4.63 4.70 4.50 0 2,000 -0.0
16/02/2024
4.62
 304,700 4.59 4.64 4.50 0 0 0
15/02/2024
4.58
 174,200 4.65 4.65 4.51 10,000 0 0.0
07/02/2024
4.50
 264,600 4.57 4.57 4.45 11,000 0 0.0
06/02/2024
4.50
 150,700 4.44 4.59 4.44 0 0 0
05/02/2024
4.55
 172,900 4.55 4.60 4.50 0 0 0
02/02/2024
4.60
 100,300 4.69 4.69 4.55 0 0 0
01/02/2024
4.62
 384,000 4.61 4.68 4.53 0 0 0
31/01/2024
4.54
 117,000 4.58 4.62 4.40 0 0 0
30/01/2024
4.61
 1,443,200 4.56 4.66 4.50 0 0 0
29/01/2024
4.56
 211,900 4.56 4.58 4.50 0 0 0
26/01/2024
4.56
 115,400 4.59 4.59 4.48 0 0 0
25/01/2024
4.56
 96,400 4.59 4.59 4.50 9,900 0 0.0
24/01/2024
4.57
 368,200 4.49 4.65 4.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |