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
9.59
11
9.59
2 tháng
(2026-08-05) 		0.43 4.31% 959,100 -100 0
8.70
11
9.59
3 tháng
(2026-07-06) 		-1.05 -9.17% 1,620,300 -100 0
8.62
11.45
9.59
6 tháng
(2026-04-07) 		2.12 25.60% 8,699,900 -100 0
8.28
12
9.59
12 tháng
(2025-10-09) 		2.13 25.76% 20,941,300 -100 0
6.78
12
9.59
24 tháng
(2024-10-14) 		6.37 158.06% 70,761,600 -100 0
3.90
12
9.59
36 tháng
(2023-10-20) 		5.66 119.41% 162,738,900 -100 0
3.89
12
9.59
60 tháng
(2021-11-01) 		-1.75 -14.40% 374,959,400 -100 0
2.74
20.20
9.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
1.51
 115,100 1.52 1.52 1.49 0 0 0
22/10/2020
1.51
 63,850 1.53 1.53 1.50 0 0 0
21/10/2020
1.51
 84,150 1.52 1.53 1.51 0 0 0
20/10/2020
1.52
 53,360 1.52 1.53 1.51 0 0 0
19/10/2020
1.52
 27,340 1.51 1.53 1.51 0 0 0
16/10/2020
1.51
 91,670 1.52 1.53 1.51 0 0 0
15/10/2020
1.53
 98,440 1.53 1.54 1.53 0 0 0
14/10/2020
1.53
 63,850 1.56 1.56 1.51 0 0 0
13/10/2020
1.54
 145,410 1.53 1.55 1.53 0 0 0
12/10/2020
1.53
 80,180 1.55 1.55 1.51 0 0 0
09/10/2020
1.54
 65,350 1.58 1.58 1.51 0 0 0
08/10/2020
1.55
 70,510 1.58 1.58 1.54 0 0 0
07/10/2020
1.58
 447,050 1.52 1.60 1.50 0 0 0
06/10/2020
1.55
 60,000 1.56 1.56 1.52 0 0 0
05/10/2020
1.55
 79,620 1.52 1.55 1.51 0 0 0
02/10/2020
1.52
 352,570 1.53 1.56 1.50 0 0 0
01/10/2020
1.53
 46,610 1.54 1.54 1.50 0 0 0
30/09/2020
1.50
 40,620 1.49 1.51 1.49 0 0 0
29/09/2020
1.52
 101,140 1.54 1.54 1.51 0 0 0
28/09/2020
1.54
 42,330 1.51 1.54 1.51 0 0 0
25/09/2020
1.53
 45,250 1.56 1.56 1.50 0 0 0
24/09/2020
1.53
 33,050 1.57 1.57 1.53 0 0 0
23/09/2020
1.57
 48,480 1.57 1.58 1.54 0 0 0
22/09/2020
1.57
 81,020 1.55 1.57 1.53 0 0 0
21/09/2020
1.57
 88,460 1.58 1.58 1.54 0 0 0
18/09/2020
1.58
 32,410 1.53 1.59 1.53 0 0 0
17/09/2020
1.57
 229,510 1.56 1.58 1.51 0 0 0
16/09/2020
1.56
 85,430 1.57 1.57 1.51 0 0 0
15/09/2020
1.54
 226,460 1.59 1.61 1.53 0 0 0
14/09/2020
1.63
 195,500 1.59 1.63 1.54 0 0 0
11/09/2020
1.59
 228,250 1.65 1.65 1.59 0 0 0
10/09/2020
1.59
 828,830 1.50 1.59 1.50 0 0 0
09/09/2020
1.49
 54,610 1.52 1.52 1.48 0 0 0
08/09/2020
1.50
 44,800 1.50 1.52 1.48 0 0 0
07/09/2020
1.50
 48,360 1.50 1.52 1.46 0 0 0
04/09/2020
1.46
 120,300 1.51 1.52 1.46 0 0 0
03/09/2020
1.51
 95,110 1.55 1.56 1.51 0 0 0
01/09/2020
1.55
 24,780 1.52 1.55 1.52 0 0 0
31/08/2020
1.55
 252,530 1.56 1.57 1.52 0 0 0
28/08/2020
1.57
 68,320 1.58 1.60 1.55 0 0 0
27/08/2020
1.57
 111,420 1.60 1.60 1.53 0 0 0
26/08/2020
1.64
 385,200 1.71 1.71 1.60 0 0 0
25/08/2020
1.60
 175,730 1.60 1.60 1.60 0 0 0
24/08/2020
1.50
 130,490 1.43 1.50 1.43 0 0 0
21/08/2020
1.41
 63,640 1.38 1.41 1.38 0 0 0
20/08/2020
1.39
 29,690 1.42 1.42 1.39 0 0 0
19/08/2020
1.40
 15,820 1.40 1.41 1.38 0 0 0
18/08/2020
1.38
 30,410 1.41 1.42 1.38 0 0 0
17/08/2020
1.40
 21,720 1.40 1.40 1.35 0 0 0
14/08/2020
1.38
 39,210 1.40 1.42 1.38 0 0 0
13/08/2020
1.42
 64,130 1.44 1.44 1.40 0 0 0
12/08/2020
1.40
 9,520 1.43 1.43 1.40 0 0 0
11/08/2020
1.42
 76,770 1.44 1.44 1.40 0 0 0
10/08/2020
1.42
 51,380 1.44 1.45 1.40 0 0 0
07/08/2020
1.42
 4,530 1.41 1.42 1.41 0 0 0
06/08/2020
1.40
 41,310 1.38 1.41 1.34 0 0 0
05/08/2020
1.40
 53,970 1.38 1.40 1.36 0 0 0
04/08/2020
1.38
 48,360 1.36 1.41 1.36 0 0 0
03/08/2020
1.35
 81,800 1.38 1.39 1.29 0 0 0
31/07/2020
1.38
 16,430 1.33 1.40 1.33 0 0 0
30/07/2020
1.40
 204,540 1.36 1.40 1.32 0 0 0
29/07/2020
1.31
 79,940 1.33 1.42 1.31 0 0 0
28/07/2020
1.40
 127,620 1.32 1.40 1.30 0 0 0
27/07/2020
1.39
 122,340 1.39 1.49 1.39 0 0 0
24/07/2020
1.49
 102,770 1.55 1.55 1.41 0 0 0
23/07/2020
1.51
 67,230 1.54 1.58 1.51 0 0 0
22/07/2020
1.57
 29,720 1.58 1.58 1.55 0 0 0
21/07/2020
1.57
 17,970 1.54 1.58 1.54 0 0 0
20/07/2020
1.58
 44,530 1.58 1.60 1.55 0 0 0
17/07/2020
1.59
 15,320 1.59 1.59 1.56 0 0 0
16/07/2020
1.57
 98,900 1.59 1.60 1.56 0 0 0
15/07/2020
1.60
 53,230 1.61 1.61 1.57 0 0 0
14/07/2020
1.60
 25,890 1.62 1.63 1.58 0 0 0
13/07/2020
1.63
 60,950 1.63 1.64 1.60 0 0 0
10/07/2020
1.63
 57,070 1.58 1.64 1.58 0 0 0
09/07/2020
1.63
 370,900 1.60 1.65 1.60 0 0 0
08/07/2020
1.61
 906,640 1.63 1.63 1.55 0 0 0
07/07/2020
1.61
 56,140 1.57 1.69 1.57 0 0 0
06/07/2020
1.62
 38,990 1.59 1.62 1.56 0 0 0
03/07/2020
1.59
 10,160 1.64 1.64 1.59 0 0 0
02/07/2020
1.59
 25,310 1.65 1.65 1.52 0 0 0
01/07/2020
1.59
 80,450 1.56 1.61 1.52 0 0 0
30/06/2020
1.56
 66,450 1.66 1.66 1.54 0 0 0
29/06/2020
1.61
 285,820 1.66 1.69 1.61 0 0 0
26/06/2020
1.73
 74,890 1.74 1.79 1.66 0 0 0
25/06/2020
1.74
 129,500 1.75 1.75 1.68 0 0 0
24/06/2020
1.74
 110,580 1.87 1.87 1.74 0 0 0
23/06/2020
1.85
 120,930 1.82 1.88 1.81 0 0 0
22/06/2020
1.88
 347,190 1.88 1.88 1.80 0 0 0
19/06/2020
1.88
 74,580 1.90 1.90 1.83 0 0 0
18/06/2020
1.90
 157,100 1.90 1.90 1.77 0 0 0
17/06/2020
1.90
 234,780 1.85 1.91 1.82 0 0 0
16/06/2020
1.79
 254,760 1.76 1.85 1.76 0 0 0
15/06/2020
1.81
 252,890 2.02 2.02 1.81 0 0 0
12/06/2020
1.93
 146,430 1.77 1.93 1.77 0 0 0
11/06/2020
1.90
 1,061,630 1.93 2 1.89 0 0 0
10/06/2020
1.87
 701,040 1.74 1.87 1.68 0 0 0
09/06/2020
1.75
 147,400 1.74 1.75 1.64 0 0 0
08/06/2020
1.74
 383,890 1.75 1.79 1.68 0 0 0
05/06/2020
1.68
 82,850 1.70 1.70 1.63 0 0 0

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