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)
03/06/2022
11.70
 95,300 12 12 11.45 0 0 0
02/06/2022
11.55
 120,800 12 12 11.50 0 0 0
01/06/2022
12
 112,500 12 12.15 11.65 0 0 0
31/05/2022
12
 212,400 12.15 12.15 11.50 0 0 0
30/05/2022
12.15
 540,800 11.90 12.70 11.90 0 0 0
27/05/2022
11.90
 366,900 11.80 11.90 11.70 0 0 0
26/05/2022
11.15
 1,157,000 10.75 11.15 10.50 0 0 0
25/05/2022
10.45
 115,400 10.45 10.50 10.20 0 0 0
24/05/2022
10.40
 251,000 10.15 10.50 10.15 0 0 0
23/05/2022
10.30
 117,200 10.70 10.90 10.30 0 0 0
20/05/2022
10.85
 358,000 10.50 10.95 10.50 0 0 0
19/05/2022
10.90
 574,800 10.25 10.95 10.25 0 0 0
18/05/2022
10.85
 314,300 11.05 11.05 10.20 0 0 0
17/05/2022
10.85
 769,300 10.85 10.85 10.10 0 0 0
16/05/2022
10.85
 205,300 11.45 11.80 10.85 0 0 0
13/05/2022
11.65
 718,000 12 12.50 11.65 0 0 0
12/05/2022
12.50
 427,700 13.15 13.25 12.50 0 0 0
11/05/2022
13.40
 302,700 13.70 13.70 13.10 0 0 0
10/05/2022
13.65
 200,400 13 13.65 13 0 0 0
09/05/2022
13.60
 334,200 13.50 13.80 12.90 0 0 0
06/05/2022
13.80
 138,300 13.65 14.60 13.30 0 0 0
05/05/2022
13.80
 80,500 13.45 13.80 13 0 0 0
04/05/2022
13.40
 83,300 13.70 13.70 13.15 0 0 0
29/04/2022
13.40
 79,900 13.10 13.40 13 0 0 0
28/04/2022
13.40
 38,000 13.80 13.80 13.20 0 0 0
27/04/2022
13.45
 74,700 12.65 13.45 12.65 0 0 0
26/04/2022
13.45
 141,100 12.35 13.45 12.35 0 0 0
25/04/2022
13.05
 124,800 14 14.05 13.05 0 0 0
22/04/2022
14
 573,500 12.65 14.10 12.65 0 0 0
21/04/2022
13.60
 55,800 13.60 14.50 13.60 0 0 0
20/04/2022
14.60
 125,200 15 15.60 14.60 0 0 0
19/04/2022
15.65
 100,100 16.60 16.60 15.65 0 0 0
18/04/2022
16.80
 77,400 15.75 16.80 15.75 0 0 0
15/04/2022
16.90
 220,300 16 16.90 16 0 0 0
14/04/2022
16.55
 179,200 15.50 16.55 14.80 0 0 0
13/04/2022
15.50
 357,700 14.75 16 14.75 0 0 0
12/04/2022
15.50
 299,200 16.30 16.65 15.10 0 0 0
08/04/2022
16.20
 96,300 16.80 16.80 16.20 0 0 0
07/04/2022
16.85
 61,100 17.60 17.60 16.80 0 0 0
06/04/2022
17.50
 520,600 17 17.60 16.90 0 0 0
05/04/2022
17.20
 47,700 17.45 17.45 16.95 0 0 0
04/04/2022
17.30
 148,400 17.80 18 16.75 0 0 0
01/04/2022
17.80
 192,600 15.80 17.80 15.80 0 0 0
31/03/2022
16.70
 245,900 17.90 17.90 16.70 0 0 0
30/03/2022
17.90
 124,200 17.80 18 17.45 0 0 0
29/03/2022
18.20
 440,000 17.60 18.45 17.40 0 0 0
28/03/2022
17.70
 706,500 18.50 18.50 17.60 0 0 0
25/03/2022
18.80
 516,800 18.60 18.80 18.25 0 0 0
24/03/2022
18.60
 611,400 19 19.40 18.50 0 0 0
23/03/2022
19
 1,194,600 18.70 19.50 18.50 0 0 0
22/03/2022
18.70
 519,400 19.30 19.30 18.45 0 0 0
21/03/2022
19.30
 313,100 19.60 19.70 18.50 0 0 0
18/03/2022
19.20
 341,800 19.30 19.55 19 0 0 0
17/03/2022
19.20
 226,400 19.30 19.60 19.05 0 0 0
16/03/2022
19.30
 187,700 19.10 19.65 19 0 0 0
15/03/2022
19.05
 241,900 19.50 19.50 18.90 0 0 0
14/03/2022
19.55
 576,000 19.40 20.20 18.80 0 0 0
11/03/2022
19.45
 548,200 18.80 20.30 18.70 0 0 0
10/03/2022
19.50
 532,800 19.80 20.45 19.30 0 0 0
09/03/2022
19.30
 965,900 19.30 19.30 18.25 0 0 0
08/03/2022
18.05
 1,106,700 16.85 18.05 16.70 0 0 0
07/03/2022
16.90
 496,800 17 17 16.70 0 0 0
04/03/2022
16.95
 697,500 17 17.10 16.75 0 0 0
03/03/2022
16.80
 488,600 17.10 17.10 16.50 0 0 0
02/03/2022
17
 407,100 17.50 17.50 16.90 0 0 0
01/03/2022
17.55
 102,000 17.60 17.80 17.30 0 0 0
28/02/2022
17.60
 67,900 17.20 17.60 17 0 0 0
25/02/2022
17.60
 425,800 17.10 17.95 17 0 0 0
24/02/2022
17.65
 502,200 17.30 18.10 16.40 0 0 0
23/02/2022
17.40
 369,200 18 18 17.40 0 0 0
22/02/2022
18
 471,800 17.80 18.30 17.50 0 0 0
21/02/2022
18.30
 335,600 18.60 18.60 18.20 0 0 0
18/02/2022
18.20
 807,200 18.15 18.30 18 0 0 0
17/02/2022
18.15
 522,100 18.10 18.15 17.80 0 0 0
16/02/2022
18.10
 403,100 18 18.30 17.70 0 0 0
15/02/2022
18.10
 375,100 18.45 18.45 17.60 0 0 0
14/02/2022
18
 415,400 17.80 18.20 17.35 0 0 0
11/02/2022
17.80
 188,800 17.85 18 17.20 0 0 0
10/02/2022
17.30
 149,400 16.80 17.40 16.80 0 0 0
09/02/2022
16.80
 68,500 16.40 16.95 16.10 0 0 0
08/02/2022
16.40
 107,600 17.25 17.25 16.40 0 0 0
07/02/2022
16.30
 26,900 16.30 16.30 16.25 0 0 0
28/01/2022
15.25
 183,500 15.65 16 15.20 0 0 0
27/01/2022
16.30
 35,700 16.20 16.60 16.15 0 0 0
26/01/2022
16.20
 79,500 16.80 16.80 15.60 0 0 0
25/01/2022
16.10
 122,400 15.85 16.80 15.85 0 0 0
24/01/2022
16.50
 127,100 17.70 17.70 16.50 0 0 0
21/01/2022
17.70
 230,200 17.95 18.20 16.80 0 0 0
20/01/2022
17.05
 134,200 16.75 17.40 16.75 0 0 0
19/01/2022
16.85
 164,100 16.30 17.15 16.30 0 0 0
18/01/2022
16.75
 435,800 17 17.95 16.75 0 0 0
17/01/2022
18
 644,600 18.25 19.10 17.50 0 0 0
14/01/2022
18.20
 873,200 17.05 18.20 15.90 0 0 0
13/01/2022
17.05
 464,400 18.30 18.30 17.05 0 0 0
12/01/2022
18.30
 512,500 18 18.90 17.30 0 0 0
11/01/2022
18.60
 302,200 18.10 18.70 17.50 0 0 0
10/01/2022
18.70
 610,500 19 19.30 18.60 0 0 0
07/01/2022
18.90
 381,300 18.85 19.20 18.75 0 0 0
06/01/2022
18.85
 538,400 18.25 19 18.25 0 0 0
05/01/2022
18.25
 656,600 18.75 18.75 17.50 0 0 0

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