CTCP Tài Nguyên (tnt)

11.30
-0.15
(-1.31%)
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
(2026-05-13) 		1.05 10.10% 1,803,200 1,200 0
9.82
11.70
11.30
2 tháng
(2026-04-13) 		2.86 33.29% 6,577,100 -3,700 0
8.49
11.70
11.30
3 tháng
(2026-03-16) 		2.55 28.65% 7,493,800 -200 0
7.70
11.70
11.30
6 tháng
(2025-12-15) 		3.61 46.05% 13,389,300 -10,000 -0.1
6.78
11.70
11.30
12 tháng
(2025-06-17) 		6.50 131.31% 37,484,400 -607,300 -4.0
4.87
11.70
11.30
24 tháng
(2024-06-24) 		6.54 133.20% 77,834,200 -466,700 -3.2
3.90
11.70
11.30
36 tháng
(2023-06-28) 		6.49 130.85% 225,879,100 279,900 0.4
3.89
11.70
11.30
60 tháng
(2021-07-08) 		2.44 27.08% 406,054,200 451,900 0.9
2.74
20.20
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.70
 575,900 4.86 4.93 4.70 8,100 500 0.0
11/07/2023
4.86
 494,900 4.96 5.02 4.86 0 1,200 -0.0
10/07/2023
4.96
 820,700 4.81 5.10 4.75 600 14,500 -0.1
07/07/2023
4.81
 682,700 4.57 4.87 4.51 20,400 12,500 0.0
06/07/2023
4.57
 527,500 4.72 4.72 4.54 0 41,400 -0.2
05/07/2023
4.72
 608,000 4.85 4.96 4.68 0 0 0
04/07/2023
4.85
 1,027,000 4.54 4.85 4.47 31,700 0 0.1
03/07/2023
4.54
 577,400 4.50 4.70 4.50 11,600 0 0.1
30/06/2023
4.50
 743,000 4.68 4.78 4.50 3,800 1,700 0.0
29/06/2023
4.68
 568,300 4.96 4.97 4.68 1,500 4,600 -0.0
28/06/2023
4.96
 519,100 5 5.05 4.95 0 10,000 -0.1
27/06/2023
5
 456,300 5.10 5.18 5 10,000 0 0.1
26/06/2023
5.10
 603,600 5.25 5.35 5.06 500 800 -0.0
23/06/2023
5.25
 793,700 5.24 5.39 5.17 23,200 0 0.1
22/06/2023
5.24
 718,500 5.20 5.40 5.19 10,000 9,400 0.0
21/06/2023
5.20
 980,300 5.06 5.41 5.08 12,900 0 0.1
20/06/2023
5.06
 834,400 4.95 5.10 4.84 16,900 8,000 0.0
19/06/2023
4.95
 545,000 5.32 5.45 4.95 16,000 0 0.1
16/06/2023
5.32
 709,400 5.39 5.57 5.31 12,900 0 0.1
15/06/2023
5.39
 870,100 5.61 5.61 5.25 1,100 0 0.0
14/06/2023
5.61
 1,128,500 6.01 6.10 5.61 2,400 0 0.0
13/06/2023
6.01
 1,929,100 5.87 6.28 5.90 18,900 0 0.1
12/06/2023
5.87
 958,400 5.79 6 5.75 7,400 0 0.0
09/06/2023
5.79
 2,433,300 5.60 5.99 5.65 34,100 0 0.2
08/06/2023
5.60
 627,500 5.24 5.60 5.60 0 0 0
07/06/2023
5.24
 2,067,200 4.90 5.24 5.05 2,000 100 0.0
06/06/2023
4.90
 826,400 4.76 5.05 4.76 9,000 0 0.0
05/06/2023
4.76
 621,300 4.88 4.90 4.66 0 0 0
02/06/2023
4.88
 887,000 4.90 5.14 4.70 100 0 0.0
01/06/2023
4.90
 1,878,700 4.78 5.11 4.80 100 0 0.0
31/05/2023
4.78
 374,300 4.47 4.78 4.49 3,800 0 0.0
30/05/2023
4.47
 746,900 4.24 4.49 4.28 400 0 0.0
29/05/2023
4.24
 999,800 4.11 4.25 4.13 0 0 0
26/05/2023
4.11
 365,200 4 4.25 4.05 0 0 0
25/05/2023
4
 149,600 4.03 4.06 3.99 0 0 0
24/05/2023
4.03
 157,600 3.99 4.10 4.03 0 0 0
23/05/2023
3.99
 132,100 3.98 4.06 3.96 0 0 0
22/05/2023
3.98
 123,700 4 4 3.90 1,000 0 0.0
19/05/2023
4
 148,300 4.04 4.04 3.96 0 0 0
18/05/2023
4.04
 145,000 4.06 4.09 4.03 0 0 0
17/05/2023
4.06
 235,200 4.10 4.13 4.02 0 0 0
16/05/2023
4.10
 185,600 4.10 4.26 3.98 0 0 0
15/05/2023
4.10
 233,500 4.22 4.40 4.06 0 0 0
12/05/2023
4.22
 116,000 4.27 4.30 4.21 0 0 0
11/05/2023
4.27
 769,500 4.09 4.37 4.06 0 0 0
10/05/2023
4.09
 213,100 4 4.15 4 0 0 0
09/05/2023
4
 198,500 3.92 4.05 3.96 0 0 0
08/05/2023
3.92
 243,100 3.91 4 3.90 0 500 -0.0
05/05/2023
3.91
 104,300 3.84 3.92 3.83 0 0 0
04/05/2023
3.84
 162,000 3.83 3.85 3.76 0 0 0
28/04/2023
3.83
 63,400 3.78 3.86 3.76 0 0 0
27/04/2023
3.78
 114,100 3.76 3.83 3.73 0 0 0
26/04/2023
3.76
 54,100 3.78 3.78 3.69 0 0 -0.0
25/04/2023
3.78
 52,000 3.79 3.80 3.73 0 0 -0.0
24/04/2023
3.79
 28,600 3.82 3.82 3.76 0 1,200 -0.0
21/04/2023
3.82
 66,600 3.80 3.84 3.75 0 0 0.0
20/04/2023
3.80
 71,400 3.83 3.83 3.75 0 0 0
19/04/2023
3.83
 11,900 3.84 3.91 3.80 0 0 0.0
18/04/2023
3.84
 46,100 3.83 3.84 3.77 0 0 0.0
17/04/2023
3.83
 14,600 3.86 3.92 3.77 500 0 0.0
14/04/2023
3.86
 80,900 3.88 3.91 3.80 0 0 0.0
13/04/2023
3.88
 92,700 3.95 3.96 3.83 0 0 0.0
12/04/2023
3.95
 87,900 3.86 4.10 3.89 0 0 0.0
11/04/2023
3.86
 225,600 3.88 3.88 3.80 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |