CTCP Tài Nguyên (tnt)

8.47
-0.25
(-2.87%)
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)
10/04/2023
3.88
 135,100 3.90 3.96 3.87 0 0 0.0
07/04/2023
3.90
 146,300 4.03 4.03 3.84 0 0 0.0
06/04/2023
4.03
 228,000 4.05 4.13 3.95 1,200 0 0.0
05/04/2023
4.05
 458,500 3.80 4.06 3.80 0 46,600 -0.2
04/04/2023
3.80
 104,300 3.76 3.81 3.75 0 15,000 -0.1
03/04/2023
3.76
 107,400 3.72 3.78 3.72 0 0 0
31/03/2023
3.72
 87,900 3.75 3.75 3.66 0 0 0
30/03/2023
3.75
 255,900 3.79 3.80 3.71 0 0 0
29/03/2023
3.79
 45,400 3.78 3.79 3.71 0 0 0
28/03/2023
3.78
 91,700 3.79 3.80 3.76 0 0 0
27/03/2023
3.79
 81,800 3.76 3.84 3.68 0 0 0
24/03/2023
3.76
 40,700 3.74 3.78 3.70 0 0 0
23/03/2023
3.74
 20,900 3.70 3.82 3.67 0 0 0
22/03/2023
3.70
 52,500 3.71 3.88 3.67 0 9,500 -0.0
21/03/2023
3.71
 90,900 3.71 3.75 3.65 0 0 0.0
20/03/2023
3.71
 75,600 3.83 3.88 3.70 0 0 0.0
17/03/2023
3.83
 81,100 3.89 3.95 3.80 0 0 0.0
16/03/2023
3.89
 47,100 3.89 3.89 3.80 0 0 0.0
15/03/2023
3.89
 80,900 3.86 3.95 3.81 100 0 0.0
14/03/2023
3.86
 145,200 3.86 3.95 3.80 0 0 0.0
13/03/2023
3.86
 67,000 3.89 3.92 3.80 0 0 0.0
10/03/2023
3.89
 108,900 3.99 3.99 3.86 0 0 0.0
09/03/2023
3.99
 70,100 3.90 4 3.90 0 0 0.0
08/03/2023
3.90
 66,400 3.93 3.93 3.74 0 0 0.0
07/03/2023
3.93
 109,100 3.94 4.05 3.78 0 0 0.0
06/03/2023
3.94
 154,200 3.86 4.06 3.87 0 0 0.0
03/03/2023
3.86
 88,300 3.94 3.98 3.85 0 0 0.0
02/03/2023
3.94
 81,300 3.99 4.09 3.90 0 0 0.0
01/03/2023
3.99
 131,700 3.97 4.05 3.80 0 0 0.0
28/02/2023
3.97
 154,500 3.99 4.09 3.85 300 0 0.0
27/02/2023
3.99
 238,000 4.02 4.05 3.82 2,400 0 0.0
24/02/2023
4.02
 253,200 4.19 4.19 4 2,000 0 0.0
23/02/2023
4.19
 420,700 4.28 4.40 4.05 0 0 0.0
22/02/2023
4.28
 1,502,400 4 4.28 4 5,000 0 0.0
21/02/2023
4
 553,500 3.97 4.19 3.98 0 0 0.0
20/02/2023
3.97
 198,100 3.87 4.04 3.75 100 0 0.0
17/02/2023
3.87
 129,200 3.88 3.95 3.82 0 0 0.0
16/02/2023
3.88
 147,700 3.87 4.04 3.78 100 0 0.0
15/02/2023
3.87
 236,500 3.79 3.99 3.68 0 0 0.0
14/02/2023
3.79
 244,900 3.60 3.79 3.52 0 0 0.0
13/02/2023
3.60
 368,400 3.87 4 3.60 0 0 0.0
10/02/2023
3.87
 184,600 4 4.10 3.80 0 0 0.0
09/02/2023
4
 684,600 3.94 4.21 3.92 100 0 0.0
08/02/2023
3.94
 385,500 3.69 3.94 3.90 0 0 0.1
07/02/2023
3.69
 271,700 3.45 3.69 3.50 0 0 0.1
06/02/2023
3.45
 66,100 3.53 3.55 3.44 0 0 0.1
03/02/2023
3.53
 160,300 3.60 3.64 3.51 0 0 0.1
02/02/2023
3.60
 248,400 3.77 3.78 3.53 0 0 0.1
01/02/2023
3.77
 280,300 3.79 3.85 3.63 0 0 0.1
31/01/2023
3.79
 311,800 3.75 3.84 3.72 19,000 0 0.1
30/01/2023
3.75
 258,000 3.70 3.78 3.65 100 0 0.0
27/01/2023
3.70
 140,900 3.52 3.70 3.55 20,200 0 0.1
19/01/2023
3.52
 141,400 3.47 3.54 3.40 0 0 0.0
18/01/2023
3.47
 73,300 3.40 3.50 3.38 0 0 0.0
17/01/2023
3.40
 126,600 3.34 3.49 3.27 10,000 0 0.0
16/01/2023
3.34
 40,000 3.35 3.35 3.25 0 0 0.0
13/01/2023
3.35
 53,300 3.33 3.39 3.27 0 0 0.0
12/01/2023
3.33
 30,900 3.33 3.37 3.30 3,000 0 0.0
11/01/2023
3.33
 146,500 3.26 3.42 3.20 0 0 0.0
10/01/2023
3.26
 70,800 3.30 3.30 3.20 0 0 0.0
09/01/2023
3.30
 110,400 3.36 3.40 3.29 0 0 0.0
06/01/2023
3.36
 76,800 3.38 3.44 3.31 6,000 0 0.0
05/01/2023
3.38
 146,300 3.35 3.45 3.28 6,000 0 0.0
04/01/2023
3.35
 133,100 3.29 3.39 3.29 3,000 0 0.0
03/01/2023
3.29
 183,300 3.08 3.29 3.08 3,000 0 0.0
30/12/2022
3.08
 113,000 3.15 3.22 3.07 2,000 0 0.0
29/12/2022
3.15
 71,100 3.13 3.22 3.13 0 0 0.0
28/12/2022
3.13
 190,200 3.13 3.22 3.13 2,000 0 0.0
27/12/2022
3.13
 250,700 3.16 3.16 2.94 4,000 0 0.0
26/12/2022
3.16
 396,900 3.39 3.39 3.16 2,000 0 0.0
23/12/2022
3.39
 762,700 3.37 3.41 3.27 0 0 0.0
22/12/2022
3.37
 209,600 3.36 3.57 3.15 2,100 0 0.0
21/12/2022
3.36
 290,700 3.60 3.68 3.36 4,000 0 0.0
20/12/2022
3.60
 210,900 3.78 3.88 3.52 4,000 0 0.0
19/12/2022
3.78
 239,200 3.76 3.96 3.77 2,000 0 0.0
16/12/2022
3.76
 355,200 3.79 3.86 3.69 2,000 0 0.0
15/12/2022
3.79
 370,000 3.94 4.11 3.79 500 900 -0.0
14/12/2022
3.94
 197,500 3.99 4.20 3.93 2,000 0 0.0
13/12/2022
3.99
 499,800 3.90 4 3.70 2,000 0 0.0
12/12/2022
3.90
 639,400 3.70 3.95 3.86 0 0 -0.1
09/12/2022
3.70
 277,800 3.68 3.79 3.58 0 0 -0.1
08/12/2022
3.68
 693,300 3.82 3.96 3.61 0 20,000 -0.1
07/12/2022
3.82
 615,500 4.10 4.10 3.82 2,000 0 0.0
06/12/2022
4.10
 606,200 4.40 4.54 4.10 0 0 -0.0
05/12/2022
4.40
 1,758,600 4.19 4.48 4.30 0 0 -0.0
02/12/2022
4.19
 309,500 3.92 4.19 4 0 0 -0.0
01/12/2022
3.92
 1,469,500 3.67 3.92 3.70 0 0 -0.0
30/11/2022
3.67
 408,900 3.68 3.83 3.67 0 0 -0.0
29/11/2022
3.68
 652,400 3.59 3.77 3.55 0 0 -0.0
28/11/2022
3.59
 464,100 3.40 3.63 3.50 0 0 -0.0
25/11/2022
3.40
 96,600 3.28 3.41 3.29 0 0 -0.0
24/11/2022
3.28
 406,200 3.31 3.34 3.12 0 0 -0.0
23/11/2022
3.31
 210,100 3.32 3.55 3.25 0 0 -0.0
22/11/2022
3.32
 683,700 3.11 3.32 3.12 0 0 -0.0
21/11/2022
3.11
 367,800 3.08 3.28 3 0 500 -0.0
18/11/2022
3.08
 383,000 3.09 3.10 2.88 0 0 0.0
17/11/2022
3.09
 91,500 2.93 3.13 2.96 15,000 0 0.0
16/11/2022
2.93
 387,500 2.74 2.93 2.57 0 0 0.0
15/11/2022
2.74
 352,700 2.94 2.97 2.74 1,200 0 0.0
14/11/2022
2.94
 174,200 3.07 3.07 2.86 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |