CTCP Tài Nguyên (tnt)

9.60
0
(0%)
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
(2026-09-04) 		0.30 2.97% 272,700 -100 0
9.60
11
9.60
2 tháng
(2026-08-05) 		0.43 4.31% 959,100 -100 0
8.70
11
9.60
3 tháng
(2026-07-06) 		-1.05 -9.17% 1,620,300 -100 0
8.62
11.45
9.60
6 tháng
(2026-04-07) 		2.12 25.60% 8,699,900 -100 0
8.28
12
9.60
12 tháng
(2025-10-09) 		2.13 25.76% 20,941,300 -100 0
6.78
12
9.60
24 tháng
(2024-10-14) 		6.37 158.06% 70,761,600 -100 0
3.90
12
9.60
36 tháng
(2023-10-20) 		5.66 119.41% 162,738,900 -100 0
3.89
12
9.60
60 tháng
(2021-11-01) 		-1.75 -14.40% 374,959,400 -100 0
2.74
20.20
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.70
 52,500 3.67 3.88 3.67 0 0 0
21/03/2023
3.71
 90,900 3.72 3.75 3.65 0 0 0
20/03/2023
3.71
 75,600 3.88 3.88 3.70 0 0 0
17/03/2023
3.83
 81,100 3.90 3.95 3.80 0 0 0
16/03/2023
3.87
 105,000 3.86 3.89 3.80 0 0 0
15/03/2023
3.89
 80,900 3.90 3.95 3.81 0 0 0
14/03/2023
3.86
 145,200 3.86 3.95 3.80 0 0 0
13/03/2023
3.86
 67,000 3.80 3.92 3.80 0 0 0
10/03/2023
3.89
 108,900 3.95 3.98 3.86 0 0 0
09/03/2023
3.99
 70,100 3.90 4 3.90 0 0 0
08/03/2023
3.90
 66,400 3.91 3.92 3.74 0 0 0
07/03/2023
3.93
 109,100 3.94 4.05 3.78 0 0 0
06/03/2023
3.94
 154,200 3.87 4.06 3.87 0 0 0
03/03/2023
3.86
 88,300 3.96 3.98 3.85 0 0 0
02/03/2023
3.94
 81,300 4.09 4.09 3.90 0 0 0
01/03/2023
3.99
 131,700 3.96 4.05 3.80 0 0 0
28/02/2023
3.97
 154,500 3.99 4.09 3.85 0 0 0
27/02/2023
3.99
 238,000 4 4.05 3.82 0 0 0
24/02/2023
4.02
 253,200 4.19 4.19 4 0 0 0
23/02/2023
4.19
 420,700 4.40 4.40 4.05 0 0 0
22/02/2023
4.28
 1,502,400 4 4.28 4 0 0 0
21/02/2023
4
 553,500 3.98 4.19 3.98 0 0 0
20/02/2023
3.97
 198,100 3.75 4.04 3.75 0 0 0
17/02/2023
3.87
 129,200 3.95 3.95 3.82 0 0 0
16/02/2023
3.88
 147,700 4.04 4.04 3.78 0 0 0
15/02/2023
3.87
 236,500 3.68 3.99 3.68 0 0 0
14/02/2023
3.79
 244,900 3.60 3.79 3.52 0 0 0
13/02/2023
3.60
 368,400 3.64 4 3.60 0 0 0
10/02/2023
3.87
 184,600 3.95 4.10 3.80 0 0 0
09/02/2023
4
 684,600 4.21 4.21 3.92 0 0 0
08/02/2023
3.94
 385,500 3.93 3.94 3.90 0 0 0
07/02/2023
3.69
 271,700 3.55 3.69 3.50 0 0 0
06/02/2023
3.45
 66,100 3.53 3.55 3.44 0 0 0
03/02/2023
3.53
 160,300 3.64 3.64 3.51 0 0 0
02/02/2023
3.60
 248,400 3.76 3.78 3.53 0 0 0
01/02/2023
3.77
 280,300 3.78 3.85 3.63 0 0 0
31/01/2023
3.79
 311,800 3.83 3.84 3.72 0 0 0
30/01/2023
3.75
 258,000 3.70 3.78 3.65 0 0 0
27/01/2023
3.70
 140,900 3.58 3.70 3.55 0 0 0
19/01/2023
3.52
 141,400 3.40 3.54 3.40 0 0 0
18/01/2023
3.47
 73,300 3.42 3.50 3.38 0 0 0
17/01/2023
3.40
 126,600 3.27 3.49 3.27 0 0 0
16/01/2023
3.34
 40,000 3.25 3.34 3.25 0 0 0
13/01/2023
3.35
 53,300 3.27 3.39 3.27 0 0 0
12/01/2023
3.33
 30,900 3.31 3.37 3.30 0 0 0
11/01/2023
3.33
 146,500 3.20 3.42 3.20 0 0 0
10/01/2023
3.26
 70,800 3.25 3.29 3.20 0 0 0
09/01/2023
3.30
 110,400 3.40 3.40 3.29 0 0 0
06/01/2023
3.36
 76,800 3.31 3.44 3.31 0 0 0
05/01/2023
3.38
 146,300 3.45 3.45 3.28 0 0 0
04/01/2023
3.35
 133,100 3.36 3.39 3.29 0 0 0
03/01/2023
3.29
 183,300 3.08 3.29 3.08 0 0 0
30/12/2022
3.08
 113,000 3.17 3.22 3.07 0 0 0
29/12/2022
3.15
 71,100 3.17 3.22 3.13 0 0 0
28/12/2022
3.13
 190,200 3.15 3.22 3.13 0 0 0
27/12/2022
3.13
 250,700 3.15 3.16 2.94 0 0 0
26/12/2022
3.16
 396,900 3.27 3.39 3.16 0 0 0
23/12/2022
3.39
 762,700 3.40 3.41 3.27 0 0 0
22/12/2022
3.37
 209,600 3.42 3.57 3.15 0 0 0
21/12/2022
3.36
 290,700 3.68 3.68 3.36 0 0 0
20/12/2022
3.60
 210,900 3.78 3.88 3.52 0 0 0
19/12/2022
3.78
 239,200 3.96 3.96 3.77 0 0 0
16/12/2022
3.76
 355,200 3.69 3.86 3.69 0 0 0
15/12/2022
3.79
 370,000 3.93 4.11 3.79 0 0 0
14/12/2022
3.94
 197,500 4.20 4.20 3.93 0 0 0
13/12/2022
3.99
 499,800 3.84 4 3.70 0 0 0
12/12/2022
3.90
 639,400 3.87 3.95 3.86 0 0 0
09/12/2022
3.70
 277,800 3.68 3.79 3.58 0 0 0
08/12/2022
3.68
 693,300 3.82 3.96 3.61 0 0 0
07/12/2022
3.82
 615,500 3.90 4 3.82 0 0 0
06/12/2022
4.10
 606,200 4.54 4.54 4.10 0 0 0
05/12/2022
4.40
 1,758,600 4.48 4.48 4.30 0 0 0
02/12/2022
4.19
 309,500 4 4.19 4 0 0 0
01/12/2022
3.92
 1,469,500 3.75 3.92 3.70 0 0 0
30/11/2022
3.67
 408,900 3.83 3.83 3.67 0 0 0
29/11/2022
3.68
 652,400 3.62 3.77 3.55 0 0 0
28/11/2022
3.59
 464,100 3.50 3.63 3.50 0 0 0
25/11/2022
3.40
 96,600 3.34 3.41 3.29 0 0 0
24/11/2022
3.28
 406,200 3.12 3.34 3.12 0 0 0
23/11/2022
3.31
 210,100 3.55 3.55 3.25 0 0 0
22/11/2022
3.32
 683,700 3.12 3.32 3.12 0 0 0
21/11/2022
3.11
 367,800 3.09 3.28 3 0 0 0
18/11/2022
3.08
 383,000 3.05 3.10 2.88 0 0 0
17/11/2022
3.09
 91,500 3.08 3.13 2.96 0 0 0
16/11/2022
2.93
 387,500 2.57 2.93 2.57 0 0 0
15/11/2022
2.74
 352,700 2.90 2.97 2.74 0 0 0
14/11/2022
2.94
 174,200 2.91 3.05 2.86 0 0 0
11/11/2022
3.07
 89,100 3.33 3.42 3.07 0 0 0
10/11/2022
3.30
 140,500 3.55 3.59 3.30 0 0 0
09/11/2022
3.54
 65,700 3.48 3.59 3.48 0 0 0
08/11/2022
3.44
 85,800 3.46 3.49 3.25 0 0 0
07/11/2022
3.45
 96,000 3.92 3.92 3.45 0 0 0
04/11/2022
3.69
 84,500 3.77 3.78 3.60 0 0 0
03/11/2022
3.77
 44,200 3.80 3.80 3.74 0 0 0
02/11/2022
3.85
 197,100 3.90 3.90 3.66 0 0 0
01/11/2022
3.77
 47,400 3.61 3.95 3.61 0 0 0
31/10/2022
3.76
 45,400 3.85 3.85 3.60 0 0 0
28/10/2022
3.79
 104,000 3.81 3.96 3.75 0 0 0
27/10/2022
3.77
 117,500 3.32 3.78 3.32 0 0 0
26/10/2022
3.55
 148,200 3.45 3.75 3.43 0 0 0

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