CTCP Tài Nguyên (tnt)

9.59
-0.01
(-0.10%)
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)
25/10/2022
3.55
 559,000 3.52 3.83 3.36 0 0 0
24/10/2022
3.61
 400,500 3.87 3.88 3.61 0 0 0
21/10/2022
3.88
 282,300 4.17 4.17 3.88 0 0 0
20/10/2022
4.17
 106,200 4.15 4.22 4.15 0 0 0
19/10/2022
4.18
 125,500 4.28 4.28 4.14 0 0 0
18/10/2022
4.18
 186,900 4.28 4.31 4.18 0 0 0
17/10/2022
4.18
 97,100 4.13 4.22 4.05 0 0 0
14/10/2022
4.20
 87,100 4.26 4.28 4.20 0 0 0
13/10/2022
4.12
 88,700 4.38 4.38 4.10 0 0 0
12/10/2022
4.27
 231,800 4 4.34 4 0 0 0
11/10/2022
4.26
 513,200 4.36 4.56 4.26 0 0 0
10/10/2022
4.58
 350,700 4.58 4.68 4.58 0 0 0
07/10/2022
4.92
 19,900 4.92 4.92 4.92 0 0 0
06/10/2022
5.28
 332,000 5.32 5.47 5.28 0 0 0
05/10/2022
5.67
 1,090,400 5.90 6 5.32 0 0 0
04/10/2022
5.72
 422,500 5.74 5.94 5.72 0 0 0
03/10/2022
6.14
 216,900 6.35 6.35 5.91 0 0 0
30/09/2022
6.35
 170,900 5.95 6.35 5.94 0 0 0
29/09/2022
6.38
 29,300 6.50 6.60 6.21 0 0 0
28/09/2022
6.39
 82,100 6.50 6.50 6.29 0 0 0
27/09/2022
6.50
 21,600 6.70 6.85 6.30 0 0 0
26/09/2022
6.65
 85,300 7.05 7.05 6.65 0 0 0
23/09/2022
7.14
 58,100 7.18 7.25 7.01 0 0 0
22/09/2022
7.18
 291,100 6.82 7.20 6.74 0 0 0
21/09/2022
7
 707,800 6.76 7.12 6.54 0 0 0
20/09/2022
6.76
 108,100 6.78 6.80 6.41 0 0 0
19/09/2022
6.78
 123,100 7.06 7.10 6.78 0 0 0
16/09/2022
7.29
 48,500 7.45 7.45 7.07 0 0 0
15/09/2022
7.41
 216,300 7.60 7.90 7.40 0 0 0
14/09/2022
7.60
 62,500 7.50 7.70 7.40 0 0 0
13/09/2022
7.60
 153,900 8.10 8.10 7.60 0 0 0
12/09/2022
7.61
 787,300 7.06 7.61 7.06 0 0 0
09/09/2022
7.12
 32,300 7.20 7.31 7.04 0 0 0
08/09/2022
7.15
 69,000 7.30 7.39 7.02 0 0 0
07/09/2022
7.30
 79,400 7.30 7.55 7.30 0 0 0
06/09/2022
7.50
 93,200 7.70 7.70 7.39 0 0 0
05/09/2022
7.62
 60,500 7.79 7.80 7.62 0 0 0
31/08/2022
7.76
 35,400 7.79 7.87 7.65 0 0 0
30/08/2022
7.73
 77,200 8.15 8.15 7.72 0 0 0
29/08/2022
7.79
 89,600 7.80 8 7.71 0 0 0
26/08/2022
8.17
 73,600 8.25 8.35 8.16 0 0 0
25/08/2022
8.40
 76,900 8.41 8.45 8.25 0 0 0
24/08/2022
8.25
 137,200 8.39 8.49 8.25 0 0 0
23/08/2022
8.39
 114,300 8.29 8.45 8 0 0 0
22/08/2022
8.13
 506,600 8.15 8.51 8.13 0 0 0
19/08/2022
8.74
 148,000 8.55 8.80 8.50 0 0 0
18/08/2022
8.70
 95,500 8.65 8.90 8.65 0 0 0
17/08/2022
8.90
 132,200 9.20 9.20 8.90 0 0 0
16/08/2022
9.05
 1,081,500 9 9.26 8.92 0 0 0
15/08/2022
8.98
 364,700 9.50 9.50 8.66 0 0 0
12/08/2022
9.17
 214,700 9 9.35 9 0 0 0
11/08/2022
9.46
 1,746,600 9.92 9.92 9.45 0 0 0
10/08/2022
9.28
 269,700 9.28 9.28 9.25 0 0 0
09/08/2022
8.68
 456,400 8.37 8.68 8.32 0 0 0
08/08/2022
8.12
 360,800 7.59 8.12 7.59 0 0 0
05/08/2022
7.59
 131,300 7.50 7.65 7.41 0 0 0
04/08/2022
7.58
 125,500 7.60 7.77 7.58 0 0 0
03/08/2022
7.60
 128,700 7.30 7.70 7.30 0 0 0
02/08/2022
7.50
 683,400 7.34 7.61 7.15 0 0 0
01/08/2022
7.20
 115,300 7.21 7.29 7.10 0 0 0
29/07/2022
7.22
 103,000 7.35 7.35 7.17 0 0 0
28/07/2022
7.20
 123,000 7.45 7.45 7.15 0 0 0
27/07/2022
7.22
 130,700 7.33 7.33 6.99 0 0 0
26/07/2022
7.33
 66,600 7.74 7.74 7.33 0 0 0
25/07/2022
7.52
 106,400 7.72 7.95 7.52 0 0 0
22/07/2022
7.72
 532,200 7.20 7.72 7.20 0 0 0
21/07/2022
7.22
 80,400 7.20 7.45 7.20 0 0 0
20/07/2022
7.30
 170,100 7.59 7.59 7.26 0 0 0
19/07/2022
7.38
 66,300 7.14 7.40 7.14 0 0 0
18/07/2022
7.40
 428,200 7.43 7.75 7.40 0 0 0
15/07/2022
7.43
 241,200 6.99 7.47 6.99 0 0 0
14/07/2022
6.99
 126,300 6.89 7 6.80 0 0 0
13/07/2022
6.89
 67,900 6.82 6.89 6.74 0 0 0
12/07/2022
6.82
 122,700 6.51 6.98 6.51 0 0 0
11/07/2022
6.75
 80,800 6.68 6.90 6.60 0 0 0
08/07/2022
6.70
 62,900 6.70 6.75 6.56 0 0 0
07/07/2022
6.55
 131,300 6.50 6.59 6.30 0 0 0
06/07/2022
6.52
 53,100 6.96 6.96 6.52 0 0 0
05/07/2022
7.01
 50,500 7.14 7.14 6.72 0 0 0
04/07/2022
7.09
 814,200 7.15 7.15 6.90 0 0 0
01/07/2022
6.97
 121,100 6.60 7.02 6.54 0 0 0
30/06/2022
7.03
 48,200 7.55 7.55 7.02 0 0 0
29/06/2022
7.25
 472,600 7.31 7.37 7 0 0 0
28/06/2022
7.38
 551,700 7.20 7.45 7.12 0 0 0
27/06/2022
7.18
 113,800 7.14 7.25 6.82 0 0 0
24/06/2022
7.20
 569,800 7.18 7.28 7.01 0 0 0
23/06/2022
6.93
 80,000 7.30 7.30 6.89 0 0 0
22/06/2022
6.93
 839,400 6.03 6.93 6.03 0 0 0
21/06/2022
6.48
 121,600 6.89 6.89 6.48 0 0 0
20/06/2022
6.96
 157,600 7 7.35 6.96 0 0 0
17/06/2022
7.48
 104,200 7.48 8.04 7.48 0 0 0
16/06/2022
8.04
 293,600 8.60 9.12 8.04 0 0 0
15/06/2022
8.64
 308,700 9.25 9.25 8.64 0 0 0
14/06/2022
9.28
 245,600 9.17 9.70 9.14 0 0 0
13/06/2022
9.82
 61,300 10.50 10.50 9.82 0 0 0
10/06/2022
10.55
 80,000 10.50 10.60 10.30 0 0 0
09/06/2022
10.45
 187,600 11 11 10.35 0 0 0
08/06/2022
11
 105,800 11.30 11.30 10.70 0 0 0
07/06/2022
10.80
 188,000 11.25 11.25 10.50 0 0 0
06/06/2022
11.25
 58,500 11.65 11.65 11.10 0 0 0

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