CTCP Tài Nguyên (tnt)

9.90
-0.25
(-2.46%)
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
(2026-08-12) 		0.28 2.92% 699,700 -9,700 0
8.70
10.40
10.15
2 tháng
(2026-07-13) 		-0.92 -8.52% 1,393,900 -8,200 0
8.62
10.80
10.15
3 tháng
(2026-06-15) 		-1.62 -14.09% 1,853,000 -11,100 0
8.62
12
10.15
6 tháng
(2026-03-16) 		0.98 11.01% 9,355,400 -11,300 0
7.70
12
10.15
12 tháng
(2025-09-16) 		1.28 14.88% 22,920,500 -36,800 -0.2
6.78
12
10.15
24 tháng
(2024-09-23) 		5.68 135.24% 72,428,900 -338,600 -2.5
3.90
12
10.15
36 tháng
(2023-09-27) 		4.48 82.96% 168,684,100 76,000 -0.5
3.89
12
10.15
60 tháng
(2021-10-07) 		0.29 3.02% 382,438,700 317,300 -0.2
2.74
20.20
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |