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)
04/01/2022
18.75
 500,900 19 19.70 18.50 0 0 0
31/12/2021
19
 327,300 19 19.50 18.30 0 0 0
30/12/2021
19
 276,000 18.30 19.40 18.30 0 0 0
29/12/2021
18.75
 304,100 19 19.10 18.50 0 0 0
28/12/2021
19.30
 624,900 19.50 20 19.30 0 0 0
27/12/2021
20
 262,300 20.50 20.50 19.40 0 0 0
24/12/2021
20.20
 584,400 21.05 21.05 19.40 0 0 0
23/12/2021
19.70
 1,403,400 18.55 19.70 18.30 0 0 0
22/12/2021
18.45
 320,800 18.20 18.80 18 0 0 0
21/12/2021
18.20
 471,500 18 18.45 18 0 0 0
20/12/2021
18.10
 508,100 19.30 19.30 17.80 0 0 0
17/12/2021
19
 524,300 18.70 19 18.60 0 0 0
16/12/2021
18.70
 468,800 18.80 19 18.05 0 0 0
15/12/2021
18.80
 466,100 19.20 19.40 18 0 0 0
14/12/2021
19.30
 817,300 19.60 19.70 18.75 0 0 0
13/12/2021
18.70
 1,307,500 17.30 18.70 16.80 0 0 0
10/12/2021
17.50
 1,251,400 18.80 19.40 17.50 0 0 0
09/12/2021
18.80
 632,200 19.10 19.60 18.80 0 0 0
08/12/2021
19.60
 757,000 19.90 20.75 19 0 0 0
07/12/2021
19.95
 1,159,800 19.50 20.15 18.80 0 0 0
06/12/2021
18.85
 954,900 18.60 19.90 17.70 0 0 0
03/12/2021
18.60
 800,200 19.50 19.90 18.60 0 0 0
02/12/2021
19.95
 502,800 20.90 20.90 19.50 0 0 0
01/12/2021
20.20
 1,185,500 20.80 21.55 18.75 0 0 0
30/11/2021
20.15
 407,200 20.15 20.15 20 0 0 0
29/11/2021
18.85
 780,000 17.60 18.85 17.45 0 0 0
26/11/2021
17.65
 750,500 17 17.90 16.80 0 0 0
25/11/2021
16.80
 306,600 16.45 17 16.45 0 0 0
24/11/2021
16.30
 758,000 16.80 17.30 16.10 0 0 0
23/11/2021
16.30
 1,019,800 16 16.50 15.20 0 0 0
22/11/2021
16.30
 819,400 17 17.20 15.80 0 0 0
19/11/2021
16.80
 774,100 17.10 17.25 15.85 0 0 0
18/11/2021
17
 544,600 16.10 17.05 15.20 0 0 0
17/11/2021
16
 727,600 15 16.30 14.90 0 0 0
16/11/2021
15.35
 2,076,000 15.35 15.35 14.35 0 0 0
15/11/2021
14.35
 1,104,500 14.25 14.35 13.90 0 0 0
12/11/2021
13.45
 893,600 13.30 13.60 13.15 0 0 0
11/11/2021
13.30
 839,100 13.35 13.60 12.60 0 0 0
10/11/2021
12.90
 1,275,000 12.50 12.90 12.20 0 0 0
09/11/2021
12.10
 1,148,900 12.90 12.90 12 0 0 0
08/11/2021
12.15
 368,900 11.95 12.15 11.65 0 0 0
05/11/2021
11.40
 283,700 11.40 11.50 10.65 0 0 0
04/11/2021
11.40
 266,900 11.10 11.50 10.80 0 0 0
03/11/2021
11.45
 910,200 12.40 12.40 11.45 0 0 0
02/11/2021
12.30
 489,700 12.80 12.80 12.10 0 0 0
01/11/2021
12.15
 1,127,900 12.05 12.15 11.90 0 0 0
29/10/2021
11.40
 793,500 11.30 11.40 10.75 0 0 0
28/10/2021
10.70
 288,400 10.50 10.70 10.20 0 0 0
27/10/2021
10.50
 278,100 10.20 10.50 10 0 0 0
26/10/2021
10.50
 687,300 10.90 10.90 10.15 0 0 0
25/10/2021
10.90
 433,600 10.40 11 10.40 0 0 0
22/10/2021
10.60
 778,100 10.95 10.95 10.30 0 0 0
21/10/2021
10.60
 1,484,500 9.94 10.60 9.94 0 0 0
20/10/2021
9.94
 205,300 9.95 10.40 9.80 0 0 0
19/10/2021
9.95
 100,800 9.80 9.97 9.69 0 0 0
18/10/2021
9.98
 204,400 10.10 10.30 9.90 0 0 0
15/10/2021
10.10
 598,400 10.45 10.45 9.80 0 0 0
14/10/2021
10.05
 659,600 9.43 10.05 9.43 0 0 0
13/10/2021
9.43
 71,900 9.40 9.50 9.40 0 0 0
12/10/2021
9.40
 212,900 9.47 9.56 9.35 0 0 0
11/10/2021
9.47
 215,200 9.53 9.53 9.30 0 0 0
08/10/2021
9.50
 126,800 9.43 9.55 9.39 0 0 0
07/10/2021
9.59
 242,100 9.75 9.75 9.40 0 0 0
06/10/2021
9.61
 161,600 9.40 9.65 9.33 0 0 0
05/10/2021
9.40
 70,100 9.58 9.58 9.20 0 0 0
04/10/2021
9.40
 175,900 9.40 9.45 9.20 0 0 0
01/10/2021
9.42
 184,400 9.44 9.44 9.28 0 0 0
30/09/2021
9.46
 126,000 9.45 9.49 9.31 0 0 0
29/09/2021
9.46
 192,000 9.45 9.50 9.20 0 0 0
28/09/2021
9.46
 342,400 9.25 9.46 8.70 0 0 0
27/09/2021
9.26
 522,000 9.70 9.70 9.05 0 0 0
24/09/2021
9.70
 268,600 9.75 9.90 9.50 0 0 0
23/09/2021
10
 1,174,400 10.75 10.75 9.98 0 0 0
22/09/2021
10.15
 756,900 9.53 10.30 9.45 0 0 0
21/09/2021
9.70
 545,300 9.52 9.74 9.20 0 0 0
20/09/2021
9.82
 592,200 9.79 9.82 9.55 0 0 0
17/09/2021
9.89
 732,400 9.63 10.30 9.60 0 0 0
16/09/2021
9.65
 619,400 9.39 9.70 9.20 0 0 0
15/09/2021
9.39
 318,200 9.90 9.90 9.34 0 0 0
14/09/2021
9.90
 516,500 10.25 10.25 9.60 0 0 0
13/09/2021
9.96
 793,800 9.90 10.35 9.80 0 0 0
10/09/2021
9.83
 611,000 9.80 9.88 9.55 0 0 0
09/09/2021
9.80
 397,600 9.35 9.90 9.20 0 0 0
08/09/2021
9.35
 175,500 9.50 9.50 9.12 0 0 0
07/09/2021
9.50
 1,097,400 8.90 9.52 8.90 0 0 0
06/09/2021
8.90
 158,700 9 9.20 8.40 0 0 0
01/09/2021
9
 128,000 8.76 9 8.76 0 0 0
31/08/2021
9
 244,400 8.71 9 8.60 0 0 0
30/08/2021
8.74
 149,300 8.65 8.78 8.52 0 0 0
27/08/2021
8.66
 181,900 8.30 8.69 8.30 0 0 0
26/08/2021
8.66
 219,300 8.58 8.75 8.58 0 0 0
25/08/2021
8.39
 121,500 8.20 8.39 8.20 0 0 0
24/08/2021
8.20
 517,100 8.40 8.50 8.10 0 0 0
23/08/2021
8.40
 395,800 8.85 8.85 8.40 0 0 0
20/08/2021
8.89
 454,900 8.90 8.92 8.60 0 0 0
19/08/2021
8.99
 511,500 9.10 9.10 8.86 0 0 0
18/08/2021
9.09
 499,700 9.25 9.25 8.60 0 0 0
17/08/2021
8.66
 1,267,900 9.30 9.31 8.66 0 0 0
16/08/2021
9.31
 1,073,200 9.30 9.70 9.30 0 0 0
13/08/2021
10
 147,600 9.65 10.35 9.65 0 0 0

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