CTCP Tài Nguyên (tnt)

5.29
-0.04
(-0.75%)
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
(2024-04-09) 		-0.64 -10.72% 10,346,100 155,700 0.8
5.02
6.18
5.33
2 tháng
(2024-03-11) 		-0.17 -3.09% 24,910,200 109,000 0.6
5.02
6.18
5.33
3 tháng
(2024-02-15) 		0.75 16.38% 40,643,800 160,400 0.8
4.58
6.18
5.33
6 tháng
(2023-11-13) 		0.81 17.92% 61,041,700 185,700 0.9
4.42
6.18
5.33
12 tháng
(2023-05-15) 		1.23 30% 156,391,700 638,000 3.1
3.89
6.71
5.33
24 tháng
(2022-05-20) 		-5.52 -50.88% 214,976,000 402,100 1.2
2.74
12.15
5.33
36 tháng
(2021-05-25) 		-1.97 -26.99% 321,910,600 629,100 2.6
2.74
20.20
5.33
60 tháng
(2019-06-05) 		3.23 153.81% 413,265,430 628,320 2.4
1.31
20.20
5.33
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5.33
-0.03
 260,200 5.36 5.36 5.23 19,700 0 0.1
#2 07/05/2024
5.36
-0.05
 199,600 5.38 5.41 5.30 19,300 0 0.1
#3 06/05/2024
5.41
0.08
 172,600 5.33 5.42 5.27 27,200 700 0.1
#4 03/05/2024
5.33
0.15
 247,500 5.20 5.40 5.18 95,800 0 0.5
#5 02/05/2024
5.18
-0.04
 326,300 5.23 5.30 5.13 23,300 300 0.1
#6 26/04/2024
5.22
0.02
 230,100 5.17 5.30 5.10 17,100 28,000 -0.1
#7 25/04/2024
5.20
-0.05
 147,000 5.34 5.34 5.17 8,500 33,100 -0.1
#8 24/04/2024
5.25
0.05
 201,500 5.38 5.40 5.25 81,200 8,300 0.4
#9 23/04/2024
5.20
0.05
 1,987,700 5.26 5.43 5.10 34,700 4,600 0.2
#10 22/04/2024
5.15
0.13
 247,000 5 5.23 5 20,600 0 0.1
#11 19/04/2024
5.02
-0.23
 452,500 5.24 5.24 4.95 16,600 43,300 -0.1
#12 17/04/2024
5.25
-0.11
 193,900 5.36 5.49 5.22 0 32,100 -0.2
#13 16/04/2024
5.36
-0.34
 1,060,300 5.70 5.70 5.31 26,200 79,400 -0.3
#14 15/04/2024
5.70
-0.42
 1,121,700 6.04 6.06 5.70 0 59,600 -0.4
#15 12/04/2024
6.12
-0.06
 301,100 6.29 6.29 6.10 1,100 10,900 -0.1
#16 11/04/2024
6.18
0.07
 812,400 6.11 6.30 6.11 15,000 300 0.1
#17 10/04/2024
6.11
0.14
 1,984,600 6.05 6.38 6 57,100 18,400 0.2
#18 09/04/2024
5.97
0.01
 400,100 5.97 6.08 5.96 16,300 5,000 0.1
#19 08/04/2024
5.96
0.01
 368,100 6 6.04 5.94 10,100 0 0.1
#20 05/04/2024
5.95
0.15
 1,887,900 5.79 6.20 5.71 34,000 64,200 -0.2
#21 04/04/2024
5.80
-0.13
 344,600 5.93 5.93 5.70 3,700 15,000 -0.1
#22 03/04/2024
5.93
0.25
 691,000 5.68 5.95 5.68 26,200 8,900 0.1
#23 02/04/2024
5.68
-0.12
 425,500 5.80 5.85 5.68 10,400 700 0.1
#24 01/04/2024
5.80
-0.01
 343,200 5.85 6.05 5.77 8,700 11,000 -0.0
#25 29/03/2024
5.81
-0.09
 475,600 5.93 5.95 5.74 3,500 56,100 -0.3
#26 28/03/2024
5.90
-0.15
 204,800 6.07 6.07 5.90 3,000 4,900 -0.0
#27 27/03/2024
6.05
0.24
 588,200 5.84 6.13 5.84 0 100 -0.0
#28 26/03/2024
5.81
-0.02
 241,500 5.77 5.98 5.77 0 200 -0.0
#29 25/03/2024
5.83
-0.12
 388,500 5.95 5.99 5.83 3,100 0 0.0
#30 22/03/2024
5.95
-0.04
 447,400 5.99 6.20 5.92 6,100 6,200 -0.0
#31 21/03/2024
5.99
0.04
 416,100 5.95 6.10 5.90 1,300 0 0.0
#32 20/03/2024
5.95
-0.19
 587,700 6.14 6.16 5.80 11,800 4,800 0.0
#33 19/03/2024
6.14
0.05
 1,047,700 6.09 6.40 5.95 48,900 10,000 0.2
#34 18/03/2024
6.09
0.39
 2,638,800 5.70 6.09 5.80 26,200 67,200 -0.2
#35 15/03/2024
5.70
0.20
 745,300 5.50 5.73 5.48 4,800 4,300 0.0
#36 14/03/2024
5.50
0.03
 461,000 5.47 5.59 5.45 500 100 0.0
#37 13/03/2024
5.47
0.06
 304,700 5.41 5.55 5.43 0 0 0
#38 12/03/2024
5.41
-0.09
 292,500 5.50 5.60 5.41 2,000 200 0.0
#39 11/03/2024
5.50
-0.01
 1,664,000 5.51 5.74 5.50 11,300 8,400 0.0
#40 08/03/2024
5.51
-0.13
 425,100 5.64 5.70 5.45 7,100 0 0.0
#41 07/03/2024
5.64
-0.04
 489,400 5.68 5.70 5.56 2,200 0 0.0
#42 06/03/2024
5.68
0.02
 535,100 5.66 5.86 5.58 20,700 8,800 0.1
#43 05/03/2024
5.66
0.20
 869,900 5.46 5.81 5.47 65,500 7,000 0.3
#44 04/03/2024
5.46
-0.21
 993,400 5.67 5.76 5.46 27,600 0 0.2
#45 01/03/2024
5.67
-0.01
 601,400 5.68 5.88 5.57 58,500 16,000 0.2
#46 29/02/2024
5.68
0.36
 1,446,600 5.32 5.69 5.35 15,800 19,900 -0.0
#47 28/02/2024
5.32
-0.20
 832,000 5.52 5.67 5.29 0 15,100 -0.1
#48 27/02/2024
5.52
0.09
 840,900 5.43 5.81 5.43 10,100 0 0.1
#49 26/02/2024
5.43
0.35
 962,800 5.08 5.43 5.01 22,600 24,900 -0.0
#50 23/02/2024
5.08
-0.38
 1,362,400 5.46 5.60 5.08 17,200 21,100 -0.0
#51 22/02/2024
5.46
0.35
 2,898,300 5.11 5.46 5.30 11,000 90,100 -0.4
#52 21/02/2024
5.11
0.33
 1,820,700 4.78 5.11 4.78 0 31,600 -0.2
#53 20/02/2024
4.78
0.17
 901,500 4.61 4.82 4.51 19,600 0 0.1
#54 19/02/2024
4.61
-0.01
 275,200 4.62 4.70 4.50 0 2,000 -0.0
#55 16/02/2024
4.62
0.04
 304,700 4.58 4.64 4.50 0 0 0
#56 15/02/2024
4.58
0.08
 174,200 4.50 4.65 4.51 10,000 0 0.0
#57 07/02/2024
4.50
0
 264,600 4.50 4.57 4.45 11,000 0 0.0
#58 06/02/2024
4.50
-0.05
 150,700 4.55 4.59 4.44 0 0 0
#59 05/02/2024
4.55
-0.05
 172,900 4.60 4.60 4.50 0 0 0
#60 02/02/2024
4.60
-0.02
 100,300 4.62 4.69 4.55 0 0 0
#61 01/02/2024
4.62
0.08
 384,000 4.54 4.68 4.53 0 0 0
#62 31/01/2024
4.54
-0.07
 117,000 4.61 4.62 4.40 0 0 0
#63 30/01/2024
4.61
0.05
 1,443,200 4.56 4.66 4.50 0 0 0
#64 29/01/2024
4.56
0
 211,900 4.56 4.58 4.50 0 0 0
#65 26/01/2024
4.56
0
 115,400 4.56 4.59 4.48 0 0 0
#66 25/01/2024
4.56
-0.01
 96,400 4.57 4.59 4.50 9,900 0 0.0
#67 24/01/2024
4.57
0.12
 368,200 4.45 4.65 4.42 0 0 0
#68 23/01/2024
4.45
-0.02
 78,400 4.47 4.54 4.40 0 0 0
#69 22/01/2024
4.47
0.05
 63,800 4.42 4.50 4.40 0 3,300 -0.0
#70 19/01/2024
4.42
-0.03
 166,000 4.45 4.49 4.41 0 0 0
#71 18/01/2024
4.45
0.01
 153,100 4.44 4.50 4.43 0 0 0
#72 17/01/2024
4.44
0.02
 293,100 4.42 4.56 4.42 15,000 0 0.1
#73 16/01/2024
4.42
-0.01
 167,400 4.43 4.47 4.36 0 0 0
#74 15/01/2024
4.43
-0.11
 219,000 4.54 4.65 4.42 0 0 0
#75 12/01/2024
4.54
-0.02
 316,400 4.56 4.56 4.45 0 0 0
#76 11/01/2024
4.56
0.02
 919,300 4.54 4.65 4.50 0 0 0
#77 10/01/2024
4.54
-0.14
 220,600 4.68 4.69 4.54 1,300 0 0.0
#78 09/01/2024
4.68
-0.02
 134,600 4.70 4.76 4.64 0 0 0
#79 08/01/2024
4.70
-0.03
 270,200 4.73 4.85 4.70 700 0 0.0
#80 05/01/2024
4.73
0
 354,900 4.73 4.80 4.65 0 0 0
#81 04/01/2024
4.73
0
 388,500 4.73 4.79 4.69 8,300 400 0.0
#82 03/01/2024
4.73
0.07
 452,900 4.66 4.76 4.59 0 0 0
#83 02/01/2024
4.66
0.04
 173,800 4.62 4.74 4.61 0 0 0
#84 29/12/2023
4.62
0
 289,500 4.62 4.65 4.58 400 0 0.0
#85 28/12/2023
4.62
-0.01
 117,300 4.63 4.67 4.55 0 400 -0.0
#86 27/12/2023
4.63
0.03
 95,200 4.60 4.63 4.58 0 0 0
#87 26/12/2023
4.60
-0.05
 88,300 4.65 4.70 4.60 0 0 0
#88 25/12/2023
4.65
0
 144,500 4.65 4.68 4.59 0 700 -0.0
#89 22/12/2023
4.65
0.05
 227,000 4.60 4.65 4.53 0 0 0
#90 21/12/2023
4.60
-0.10
 264,400 4.70 4.70 4.53 0 0 0
#91 20/12/2023
4.70
-0.08
 220,400 4.78 4.81 4.45 1,100 0 0.0
#92 19/12/2023
4.78
-0.01
 640,100 4.79 4.81 4.69 0 0 0
#93 18/12/2023
4.79
0.01
 190,000 4.78 4.80 4.55 0 0 0
#94 15/12/2023
4.78
-0.07
 210,400 4.85 4.85 4.52 0 600 -0.0
#95 14/12/2023
4.85
0.06
 206,400 4.79 4.85 4.76 0 800 -0.0
#96 13/12/2023
4.79
-0.03
 310,800 4.82 4.89 4.77 0 6,300 -0.0
#97 12/12/2023
4.82
0.06
 246,500 4.76 4.85 4.78 10,600 15,800 -0.0
#98 11/12/2023
4.76
0.01
 201,000 4.75 4.84 4.70 800 11,300 -0.0
#99 08/12/2023
4.75
-0.07
 177,600 4.82 4.85 4.75 0 13,500 -0.1
#100 07/12/2023
4.82
-0.12
 540,600 4.94 4.98 4.70 4,400 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc