CTCP Tài Nguyên (tnt)

9.50
-0.35
(-3.55%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |