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)
10/02/2020
1.52
 26,980 1.50 1.52 1.48 0 0 0
07/02/2020
1.50
 13,540 1.53 1.53 1.47 0 0 0
06/02/2020
1.53
 24,120 1.52 1.53 1.48 0 0 0
05/02/2020
1.52
 192,960 1.56 1.56 1.46 0 0 0
04/02/2020
1.56
 16,790 1.55 1.56 1.47 0 0 0
03/02/2020
1.55
 62,090 1.57 1.57 1.47 0 0 0
31/01/2020
1.57
 23,580 1.58 1.58 1.53 0 0 0
30/01/2020
1.58
 5,290 1.59 1.59 1.56 0 0 0
22/01/2020
1.59
 24,280 1.66 1.68 1.59 0 0 0
21/01/2020
1.66
 31,620 1.64 1.69 1.57 0 0 0
20/01/2020
1.64
 20,730 1.55 1.64 1.55 0 0 0
17/01/2020
1.55
 21,560 1.56 1.56 1.49 0 0 0
16/01/2020
1.56
 19,540 1.57 1.57 1.50 0 0 0
15/01/2020
1.57
 24,850 1.53 1.57 1.52 0 0 0
14/01/2020
1.53
 43,460 1.56 1.56 1.49 0 0 0
13/01/2020
1.56
 15,060 1.58 1.58 1.52 0 0 0
10/01/2020
1.58
 34,270 1.59 1.59 1.53 0 0 0
09/01/2020
1.59
 39,200 1.60 1.61 1.49 0 0 0
08/01/2020
1.60
 11,790 1.57 1.61 1.56 0 0 0
07/01/2020
1.57
 28,700 1.63 1.63 1.57 0 0 0
06/01/2020
1.63
 10,070 1.64 1.64 1.57 0 0 0
03/01/2020
1.64
 11,220 1.64 1.65 1.64 0 0 0
02/01/2020
1.64
 34,310 1.60 1.64 1.60 0 0 0
31/12/2019
1.60
 24,590 1.59 1.64 1.59 0 0 0
30/12/2019
1.59
 139,110 1.69 1.70 1.59 0 0 0
27/12/2019
1.69
 36,740 1.68 1.69 1.63 0 0 0
26/12/2019
1.68
 37,570 1.67 1.71 1.63 0 0 0
25/12/2019
1.67
 94,700 1.70 1.70 1.63 0 0 0
24/12/2019
1.70
 31,560 1.70 1.74 1.65 0 0 0
23/12/2019
1.70
 5,320 1.70 1.74 1.66 0 0 0
20/12/2019
1.70
 43,690 1.74 1.76 1.62 0 0 0
19/12/2019
1.74
 78,660 1.66 1.76 1.63 0 0 0
18/12/2019
1.66
 37,990 1.75 1.75 1.66 0 0 0
17/12/2019
1.75
 216,950 1.75 1.87 1.75 0 0 0
16/12/2019
1.75
 105,040 1.64 1.75 1.64 0 0 0
13/12/2019
1.64
 18,600 1.64 1.65 1.61 0 0 0
12/12/2019
1.64
 16,460 1.64 1.64 1.61 0 0 0
11/12/2019
1.64
 25,480 1.64 1.64 1.60 0 0 0
10/12/2019
1.64
 26,440 1.61 1.66 1.61 0 0 0
09/12/2019
1.61
 104,630 1.66 1.66 1.61 0 0 0
06/12/2019
1.66
 41,970 1.67 1.67 1.60 0 0 0
05/12/2019
1.67
 17,660 1.68 1.68 1.65 0 0 0
04/12/2019
1.68
 61,720 1.67 1.68 1.62 0 0 0
03/12/2019
1.67
 105,120 1.66 1.68 1.60 0 0 0
02/12/2019
1.66
 87,270 1.70 1.70 1.60 0 0 0
29/11/2019
1.70
 19,650 1.76 1.76 1.70 0 0 0
28/11/2019
1.76
 71,060 1.75 1.76 1.70 0 0 0
27/11/2019
1.75
 22,950 1.74 1.77 1.69 0 0 0
26/11/2019
1.74
 93,940 1.68 1.74 1.65 0 0 0
25/11/2019
1.68
 127,240 1.71 1.73 1.60 0 0 0
22/11/2019
1.71
 101,650 1.69 1.73 1.67 0 0 0
21/11/2019
1.69
 183,670 1.80 1.80 1.68 0 0 0
20/11/2019
1.80
 73,910 1.83 1.85 1.80 0 0 0
19/11/2019
1.83
 73,380 1.81 1.89 1.75 0 0 0
18/11/2019
1.81
 354,840 1.91 1.91 1.78 0 0 0
15/11/2019
1.91
 344,920 2.05 2.05 1.91 10,000 0 0.0
14/11/2019
2.05
 418,070 1.93 2.06 2.05 0 0 0
13/11/2019
1.93
 796,130 1.81 1.93 1.90 0 0 0
12/11/2019
1.81
 530,310 1.70 1.81 1.81 200 0 0.0
11/11/2019
1.70
 53,530 1.59 1.70 1.58 0 0 0
08/11/2019
1.59
 20,910 1.60 1.60 1.58 0 0 0
07/11/2019
1.60
 35,640 1.61 1.62 1.52 0 0 0
06/11/2019
1.61
 55,000 1.62 1.62 1.59 0 0 0
05/11/2019
1.62
 39,760 1.61 1.62 1.59 0 0 0
04/11/2019
1.61
 5,810 1.62 1.63 1.58 0 0 0
01/11/2019
1.62
 21,960 1.60 1.62 1.60 0 0 0
31/10/2019
1.60
 59,920 1.64 1.64 1.60 0 0 0
30/10/2019
1.64
 29,100 1.63 1.64 1.60 0 0 0
29/10/2019
1.63
 17,980 1.60 1.64 1.60 0 0 0
28/10/2019
1.60
 72,820 1.63 1.68 1.60 0 0 0
25/10/2019
1.63
 59,000 1.67 1.67 1.62 0 0 0
24/10/2019
1.67
 58,050 1.67 1.68 1.64 0 0 0
23/10/2019
1.67
 49,280 1.68 1.71 1.65 0 0 0
22/10/2019
1.68
 114,780 1.69 1.73 1.66 0 0 0
21/10/2019
1.69
 5,190 1.70 1.71 1.69 0 0 0
18/10/2019
1.70
 32,060 1.71 1.71 1.65 0 0 0
17/10/2019
1.71
 52,170 1.71 1.71 1.66 0 0 0
16/10/2019
1.71
 74,230 1.73 1.73 1.65 0 0 0
15/10/2019
1.73
 29,510 1.75 1.75 1.67 0 0 0
14/10/2019
1.75
 15,300 1.70 1.75 1.67 0 0 0
11/10/2019
1.70
 62,860 1.76 1.78 1.68 0 0 0
10/10/2019
1.76
 10,010 1.76 1.76 1.75 0 0 0
09/10/2019
1.76
 6,430 1.82 1.85 1.75 0 0 0
08/10/2019
1.82
 3,370 1.80 1.83 1.74 0 0 0
07/10/2019
1.80
 4,150 1.82 1.82 1.78 0 0 0
04/10/2019
1.82
 12,530 1.83 1.83 1.78 0 0 0
03/10/2019
1.83
 2,410 1.80 1.83 1.77 0 0 0
02/10/2019
1.80
 2,370 1.82 1.87 1.80 0 0 0
01/10/2019
1.82
 13,740 1.83 1.83 1.76 0 0 0
30/09/2019
1.83
 4,090 1.84 1.85 1.83 0 0 0
27/09/2019
1.84
 3,020 1.85 1.85 1.84 0 0 0
26/09/2019
1.85
 14,590 1.81 1.85 1.70 0 0 0
25/09/2019
1.81
 17,680 1.73 1.83 1.72 0 0 0
24/09/2019
1.73
 48,040 1.80 1.87 1.70 0 0 0
23/09/2019
1.80
 2,750 1.89 1.89 1.80 0 0 0
20/09/2019
1.89
 4,040 1.87 1.89 1.79 0 0 0
19/09/2019
1.87
 2,190 1.87 1.88 1.80 0 0 0
18/09/2019
1.87
 2,750 1.84 1.87 1.84 0 0 0
17/09/2019
1.84
 780 1.84 1.84 1.76 0 0 0
16/09/2019
1.84
 25,870 1.85 1.85 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |