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)
22/03/2021
4.87
 1,554,900 4.56 4.87 4.50 0 0 0
19/03/2021
4.56
 629,300 4.56 4.57 4.56 0 0 0
18/03/2021
4.90
 470,100 4.80 4.99 4.70 0 0 0
17/03/2021
4.90
 401,500 5.10 5.10 4.86 0 0 0
16/03/2021
4.87
 523,300 4.87 4.87 4.60 0 0 0
15/03/2021
4.56
 253,300 4.28 4.56 4.27 0 0 0
12/03/2021
4.27
 308,100 4.10 4.28 4.10 0 0 0
11/03/2021
4.31
 398,600 4.55 4.55 4.28 0 0 0
10/03/2021
4.32
 727,500 4.21 4.40 4.01 0 0 0
09/03/2021
4.21
 1,288,900 4.21 4.21 4.20 0 0 0
08/03/2021
3.94
 39,400 3.94 3.94 3.94 0 0 0
05/03/2021
3.69
 526,700 3.69 3.69 3.62 0 0 0
04/03/2021
3.45
 397,500 3.35 3.47 3.30 0 0 0
03/03/2021
3.25
 319,800 3.14 3.26 3.14 0 0 0
02/03/2021
3.20
 475,800 3.19 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 3.29 3.29 3.14 0 0 0
23/02/2021
3.27
 98,900 3.29 3.29 3.23 0 0 0
22/02/2021
3.27
 189,000 3.15 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 0 0 0
17/02/2021
3.21
 751,800 3.21 3.21 3.15 0 0 0
09/02/2021
3
 112,400 3 3.03 2.94 0 0 0
08/02/2021
2.94
 172,600 2.94 3.04 2.83 0 0 0
05/02/2021
3.04
 113,400 3.09 3.09 2.97 0 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 3.02 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 2.84 3.18 2.84 0 0 0
28/01/2021
3.05
 118,400 3.19 3.19 3.05 0 0 0
27/01/2021
3.27
 1,241,200 3.40 3.41 3.25 0 0 0
26/01/2021
3.19
 1,645,100 2.86 3.19 2.79 0 0 0
25/01/2021
2.99
 622,500 2.79 2.99 2.79 0 0 0
22/01/2021
2.80
 363,900 3.09 3.11 2.80 0 0 0
21/01/2021
2.94
 1,308,600 2.83 2.94 2.58 0 0 0
20/01/2021
2.75
 868,900 2.75 2.82 2.56 0 0 0
19/01/2021
2.75
 1,343,500 2.83 2.83 2.47 0 0 0
18/01/2021
2.65
 1,178,300 2.65 2.65 2.48 0 0 0
15/01/2021
2.48
 294,900 2.48 2.48 2.48 0 0 0
14/01/2021
2.32
 316,800 2.32 2.32 2.32 0 0 0
13/01/2021
2.17
 801,200 2.17 2.17 2.10 0 0 0
12/01/2021
2.03
 645,900 1.92 2.03 1.90 0 0 0
11/01/2021
1.90
 435,200 1.90 1.91 1.84 0 0 0
08/01/2021
1.87
 422,800 1.86 1.90 1.82 0 0 0
07/01/2021
1.87
 368,900 1.88 1.88 1.84 0 0 0
06/01/2021
1.87
 382,800 1.90 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 1.83 1.89 1.82 0 0 0
31/12/2020
1.84
 222,390 1.79 1.85 1.77 0 0 0
30/12/2020
1.78
 178,770 1.78 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 1.87 1.90 1.76 0 0 0
25/12/2020
1.89
 97,990 1.77 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 1.87 1.93 1.79 0 0 0
22/12/2020
1.90
 317,380 1.90 1.99 1.84 0 0 0
21/12/2020
1.97
 347,980 1.99 1.99 1.87 0 0 0
18/12/2020
1.86
 613,260 1.71 1.86 1.71 0 0 0
17/12/2020
1.74
 172,570 1.73 1.75 1.69 0 0 0
16/12/2020
1.71
 106,800 1.74 1.74 1.70 0 0 0
15/12/2020
1.68
 194,940 1.72 1.77 1.67 0 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 1.79 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 1.80 1.80 1.72 0 0 0
04/12/2020
1.74
 47,100 1.80 1.80 1.73 0 0 0
03/12/2020
1.77
 28,750 1.77 1.80 1.75 0 0 0
02/12/2020
1.77
 54,820 1.73 1.77 1.73 0 0 0
01/12/2020
1.73
 80,220 1.75 1.75 1.70 0 0 0
30/11/2020
1.72
 39,430 1.76 1.77 1.71 0 0 0
27/11/2020
1.74
 112,400 1.77 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 1.77 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 1.86 1.86 1.74 0 0 0
20/11/2020
1.78
 72,690 1.78 1.80 1.74 0 0 0
19/11/2020
1.78
 122,570 1.80 1.90 1.72 0 0 0
18/11/2020
1.80
 111,680 1.89 1.90 1.80 0 0 0
17/11/2020
1.89
 166,180 1.84 1.90 1.80 0 0 0
16/11/2020
1.88
 60,730 1.83 2.08 1.83 0 0 0
13/11/2020
1.95
 476,340 1.95 2 1.94 0 0 0
12/11/2020
2.08
 314,990 2.19 2.20 2.08 0 0 0
11/11/2020
2.09
 827,530 1.96 2.09 1.85 0 0 0
10/11/2020
1.96
 665,050 1.96 1.96 1.96 0 0 0
09/11/2020
1.84
 452,760 1.76 1.84 1.73 0 0 0
06/11/2020
1.72
 267,020 1.94 1.94 1.72 0 0 0
05/11/2020
1.84
 752,400 1.82 2.02 1.79 0 0 0
04/11/2020
1.89
 353,480 1.80 1.99 1.80 0 0 0
03/11/2020
1.90
 1,225,740 1.83 2.04 1.83 0 0 0
02/11/2020
1.95
 1,610,470 2.23 2.23 1.95 0 0 0
30/10/2020
2.09
 607,140 2.09 2.09 2.09 0 0 0
29/10/2020
1.96
 1,737,790 1.96 1.96 1.91 0 0 0
28/10/2020
1.84
 469,920 1.75 1.84 1.73 0 0 0
27/10/2020
1.72
 1,112,570 1.69 1.72 1.69 0 0 0
26/10/2020
1.61
 444,330 1.51 1.61 1.50 0 0 0

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