CTCP Tài Nguyên (tnt)

4.04
-0.01
(-0.25%)
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
(2024-10-23) 		-0.11 -2.65% 3,804,500 -21,000 -0.1
4.04
4.63
4.04
2 tháng
(2024-09-23) 		-0.16 -3.81% 6,019,800 -70,000 -0.3
3.97
4.63
4.04
3 tháng
(2024-08-26) 		-0.33 -7.55% 7,278,100 -84,200 -0.3
3.97
4.63
4.04
6 tháng
(2024-05-27) 		-1.16 -22.31% 20,780,200 -204,900 -0.9
3.97
5.43
4.04
12 tháng
(2023-11-28) 		-0.51 -11.21% 85,063,500 280,200 1.6
3.97
6.18
4.04
24 tháng
(2022-12-05) 		-0.36 -8.18% 208,788,000 720,800 4.1
3.08
6.71
4.04
36 tháng
(2021-12-08) 		-15.56 -79.39% 286,373,300 559,600 2.6
2.74
20.20
4.04
60 tháng
(2019-12-19) 		2.30 132.18% 435,224,610 688,930 2.8
1.31
20.20
4.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
8.02
 476,100 8.30 8.40 8.01 0 0 0
16/04/2021
8.30
 896,600 8.89 8.89 8.27 3,000 4,000 -0.0
15/04/2021
8.89
 306,200 9 9 8.41 0 0 0
14/04/2021
9
 329,500 8.62 9 8.10 100 0 0.0
13/04/2021
8.62
 816,500 8.56 9.15 8.30 6,000 1,000 0.0
12/04/2021
8.56
 1,061,400 8 8.56 8.40 0 0 0
09/04/2021
8
 209,900 7.93 8.09 7.40 0 100 -0.0
08/04/2021
7.93
 303,400 7.94 8.30 7.80 0 0 0
07/04/2021
7.94
 1,266,500 7.44 7.96 7.90 0 0 0
06/04/2021
7.44
 525,600 6.96 7.44 7.44 0 0 0
05/04/2021
6.96
 980,900 6.51 6.96 6.51 0 0 0
02/04/2021
6.51
 739,500 6.54 6.97 6.20 1,100 0 0.0
01/04/2021
6.54
 2,159,200 6.12 6.54 5.75 0 59,900 -0.4
31/03/2021
6.12
 458,400 5.72 6.12 6.12 0 0 0
30/03/2021
5.72
 546,400 5.35 5.72 5.68 0 7,200 -0.0
29/03/2021
5.35
 546,800 5 5.35 4.93 0 0 0
26/03/2021
5
 364,900 5.10 5.15 4.91 0 0 0
25/03/2021
5.10
 261,600 5.17 5.17 4.92 0 8,200 -0.0
24/03/2021
5.17
 270,400 5.17 5.25 5 0 0 0
23/03/2021
5.17
 673,500 4.87 5.21 5 500 1,000 -0.0
22/03/2021
4.87
 1,554,900 4.56 4.87 4.50 0 0 0
19/03/2021
4.56
 629,300 4.90 4.90 4.56 2,900 15,600 -0.1
18/03/2021
4.90
 470,100 4.90 4.99 4.70 0 0 0
17/03/2021
4.90
 401,500 4.87 5.10 4.86 200 0 0.0
16/03/2021
4.87
 523,300 4.56 4.87 4.60 1,000 1,900 -0.0
15/03/2021
4.56
 253,300 4.27 4.56 4.27 0 11,000 -0.1
12/03/2021
4.27
 308,100 4.31 4.31 4.10 0 0 0
11/03/2021
4.31
 398,600 4.32 4.55 4.28 0 0 0
10/03/2021
4.32
 727,500 4.21 4.40 4.01 9,100 100 0.0
09/03/2021
4.21
 1,288,900 3.94 4.21 4.20 0 0 0
08/03/2021
3.94
 39,400 3.69 3.94 3.94 0 0 0
05/03/2021
3.69
 526,700 3.45 3.69 3.62 0 0 0
04/03/2021
3.45
 397,500 3.25 3.47 3.30 0 0 0
03/03/2021
3.25
 319,800 3.20 3.26 3.14 0 0 0
02/03/2021
3.20
 475,800 3.12 3.25 3.12 0 0 0
01/03/2021
3.12
 140,000 3.12 3.27 3.11 0 0 0
26/02/2021
3.12
 94,200 3.20 3.20 3.09 0 0 0
25/02/2021
3.20
 149,300 3.27 3.27 3.09 0 0 0
24/02/2021
3.27
 56,400 3.27 3.29 3.14 0 0 0
23/02/2021
3.27
 98,900 3.27 3.29 3.23 0 0 0
22/02/2021
3.27
 189,000 3.29 3.45 3.15 0 0 0
19/02/2021
3.29
 159,800 3.29 3.30 3.16 0 0 0
18/02/2021
3.29
 176,800 3.21 3.33 3.15 11,600 100 0.0
17/02/2021
3.21
 751,800 3 3.21 3.15 0 0 0
09/02/2021
3
 112,400 2.94 3.03 2.94 0 0 0
08/02/2021
2.94
 172,600 3.04 3.04 2.83 0 0 0
05/02/2021
3.04
 113,400 3.04 3.09 2.97 0 4,400 -0.0
04/02/2021
3.04
 236,100 3.04 3.04 2.90 0 0 0
03/02/2021
3.04
 190,400 2.85 3.04 2.99 0 0 0
02/02/2021
2.85
 474,100 2.93 3.12 2.73 0 0 0
01/02/2021
2.93
 586,300 3.15 3.20 2.93 0 0 0
29/01/2021
3.15
 641,400 3.05 3.18 2.84 4,500 0 0.0
28/01/2021
3.05
 118,400 3.27 3.27 3.05 0 0 0
27/01/2021
3.27
 1,241,200 3.19 3.41 3.25 59,900 0 0.2
26/01/2021
3.19
 1,645,100 2.99 3.19 2.79 0 49,200 -0.1
25/01/2021
2.99
 622,500 2.80 2.99 2.79 0 20,000 -0.1
22/01/2021
2.80
 363,900 2.94 3.11 2.80 0 20,100 -0.1
21/01/2021
2.94
 1,308,600 2.75 2.94 2.58 0 35,900 -0.1
20/01/2021
2.75
 868,900 2.75 2.82 2.56 36,300 60,000 -0.1
19/01/2021
2.75
 1,343,500 2.65 2.83 2.47 23,000 28,900 -0.0
18/01/2021
2.65
 1,178,300 2.48 2.65 2.48 64,800 0 0.2
15/01/2021
2.48
 294,900 2.32 2.48 2.48 20,000 0 0.0
14/01/2021
2.32
 316,800 2.17 2.32 2.32 50,000 0 0.1
13/01/2021
2.17
 801,200 2.03 2.17 2.10 10,000 0 0.0
12/01/2021
2.03
 645,900 1.90 2.03 1.90 10,000 0 0.0
11/01/2021
1.90
 435,200 1.87 1.91 1.84 0 5,000 -0.0
08/01/2021
1.87
 422,800 1.87 1.90 1.82 0 0 0
07/01/2021
1.87
 368,900 1.87 1.88 1.84 0 0 0
06/01/2021
1.87
 382,800 1.88 1.91 1.85 0 0 0
05/01/2021
1.88
 356,200 1.86 1.90 1.84 0 0 0
04/01/2021
1.86
 284,700 1.84 1.89 1.82 0 0 0
31/12/2020
1.84
 222,390 1.78 1.85 1.77 0 0 0
30/12/2020
1.78
 178,770 1.80 1.82 1.76 0 0 0
29/12/2020
1.80
 96,410 1.80 1.84 1.77 0 0 0
28/12/2020
1.80
 709,360 1.89 1.90 1.76 1,930 0 0.0
25/12/2020
1.89
 97,990 1.84 1.91 1.77 0 0 0
24/12/2020
1.84
 175,300 1.89 1.89 1.76 0 0 0
23/12/2020
1.89
 568,800 1.90 1.93 1.79 0 0 0
22/12/2020
1.90
 317,380 1.97 1.99 1.84 0 0 0
21/12/2020
1.97
 347,980 1.86 1.99 1.87 0 0 0
18/12/2020
1.86
 613,260 1.74 1.86 1.71 0 0 0
17/12/2020
1.74
 172,570 1.71 1.75 1.69 0 0 0
16/12/2020
1.71
 106,800 1.68 1.74 1.70 0 0 0
15/12/2020
1.68
 194,940 1.72 1.77 1.67 0 10,000 -0.0
14/12/2020
1.72
 68,340 1.75 1.78 1.72 0 0 0
11/12/2020
1.75
 29,840 1.75 1.78 1.73 0 0 0
10/12/2020
1.75
 41,630 1.75 1.79 1.74 0 0 0
09/12/2020
1.75
 97,590 1.78 1.78 1.74 0 0 0
08/12/2020
1.78
 66,520 1.80 1.84 1.75 0 0 0
07/12/2020
1.80
 84,590 1.74 1.80 1.72 0 0 0
04/12/2020
1.74
 47,100 1.77 1.80 1.73 100 0 0.0
03/12/2020
1.77
 28,750 1.77 1.80 1.75 0 10 -0
02/12/2020
1.77
 54,820 1.73 1.77 1.73 0 2,000 -0.0
01/12/2020
1.73
 80,220 1.72 1.75 1.70 0 0 0
30/11/2020
1.72
 39,430 1.74 1.77 1.71 0 0 0
27/11/2020
1.74
 112,400 1.71 1.77 1.71 0 0 0
26/11/2020
1.71
 81,250 1.77 1.79 1.71 0 0 0
25/11/2020
1.77
 93,020 1.72 1.79 1.71 0 0 0
24/11/2020
1.72
 42,220 1.78 1.83 1.72 0 0 0
23/11/2020
1.78
 74,590 1.78 1.86 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |