CTCP Tài Nguyên (tnt)

4.22
0.06
(1.44%)
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
(2024-08-21) 		-0.12 -2.76% 1,435,000 -9,700 -0.0
4.16
4.42
4.22
2 tháng
(2024-07-22) 		-0.54 -11.34% 5,030,300 -26,200 -0.1
3.97
4.76
4.22
3 tháng
(2024-06-24) 		-0.69 -14.05% 7,266,900 -140,700 -0.7
3.97
5.02
4.22
6 tháng
(2024-03-25) 		-1.61 -27.62% 39,255,400 214,330 1.1
3.97
6.18
4.22
12 tháng
(2023-09-26) 		-1.23 -22.57% 97,817,800 437,430 2.1
3.89
6.18
4.22
24 tháng
(2022-10-03) 		-1.92 -31.27% 215,766,800 795,030 4.4
2.74
6.71
4.22
36 tháng
(2021-10-06) 		-5.39 -56.09% 310,336,200 640,830 2.2
2.74
20.20
4.22
60 tháng
(2019-10-17) 		2.51 146.78% 434,229,620 752,360 3.0
1.31
20.20
4.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
3.05
 236,880 2.88 3.08 2.80 0 0 0
24/11/2017
2.88
 105,650 2.82 2.91 2.80 0 1,100 -0.0
23/11/2017
2.82
 93,850 2.81 2.85 2.79 0 0 0
22/11/2017
2.81
 138,140 2.81 2.85 2.78 0 0 0
21/11/2017
2.81
 132,680 2.84 2.86 2.80 0 0 0
20/11/2017
2.84
 50,720 2.92 2.92 2.82 0 0 0
17/11/2017
2.92
 95,620 2.97 2.98 2.80 0 0 0
16/11/2017
2.97
 166,380 2.83 2.97 2.80 0 0 0
15/11/2017
2.83
 77,920 2.81 2.86 2.80 0 0 0
14/11/2017
2.81
 228,340 2.92 2.95 2.80 0 0 0
13/11/2017
2.92
 49,230 3.05 3.23 2.92 0 0 0
10/11/2017
3.05
 389,430 3.05 3.26 2.85 0 0 0
09/11/2017
3.05
 759,750 3.22 3.44 3.05 0 0 0
08/11/2017
3.22
 372,200 3.01 3.22 3.21 0 0 0
07/11/2017
3.01
 220,940 2.82 3.01 2.81 0 0 0
06/11/2017
2.82
 66,380 2.78 2.89 2.73 0 0 0
03/11/2017
2.78
 95,550 2.82 2.85 2.69 0 0 0
02/11/2017
2.82
 133,830 2.75 2.88 2.57 0 0 0
01/11/2017
2.75
 298,800 2.89 2.90 2.69 0 0 0
31/10/2017
2.89
 244,140 3.10 3.10 2.89 0 0 0
30/10/2017
3.10
 93,220 3.20 3.29 3.10 0 0 0
27/10/2017
3.20
 49,190 3.22 3.30 3.18 0 0 0
26/10/2017
3.22
 265,700 3.45 3.45 3.21 0 0 0
25/10/2017
3.45
 55,150 3.48 3.55 3.40 0 0 0
24/10/2017
3.48
 54,220 3.41 3.51 3.44 0 0 0
23/10/2017
3.41
 679,380 3.62 3.64 3.37 0 0 0
20/10/2017
3.62
 127,200 3.80 3.85 3.62 0 0 0
19/10/2017
3.80
 154,620 3.83 3.90 3.77 0 0 0
18/10/2017
3.83
 135,240 3.93 3.99 3.83 0 0 0
17/10/2017
3.93
 133,700 3.93 4 3.89 0 0 0
16/10/2017
3.93
 176,310 3.95 4.03 3.89 0 0 0
13/10/2017
3.95
 88,540 4.05 4.05 3.94 0 0 0
12/10/2017
4.05
 63,810 4.09 4.12 4 0 0 0
11/10/2017
4.09
 102,650 4.05 4.10 4.02 0 0 0
10/10/2017
4.05
 115,270 4.10 4.17 4 0 0 0
09/10/2017
4.10
 32,450 4.20 4.20 4 0 0 0
06/10/2017
4.20
 62,070 4.14 4.20 4.12 0 0 0
05/10/2017
4.14
 53,860 4.04 4.14 4 0 0 0
04/10/2017
4.04
 93,350 3.95 4.05 3.91 1,000 0 0.0
03/10/2017
3.95
 105,940 4.08 4.20 3.85 0 0 0
02/10/2017
4.08
 103,110 4.30 4.30 4.08 0 0 0
29/09/2017
4.30
 168,980 4.32 4.38 4.25 0 0 0
28/09/2017
4.32
 157,130 4.31 4.49 4.25 0 0 0
27/09/2017
4.31
 156,050 4.34 4.42 4.25 0 0 0
26/09/2017
4.34
 142,010 4.45 4.50 4.32 0 0 0
25/09/2017
4.45
 111,750 4.59 4.59 4.40 0 0 0
22/09/2017
4.59
 141,580 4.63 4.66 4.56 0 0 0
21/09/2017
4.63
 173,060 4.64 4.65 4.55 0 18,690 -0.1
20/09/2017
4.64
 315,880 4.43 4.65 4.33 0 0 0
19/09/2017
4.43
 180,730 4.47 4.48 4.31 0 0 0
18/09/2017
4.47
 337,520 4.23 4.48 4.21 18,690 0 0.1
15/09/2017
4.23
 367,740 4.24 4.24 4.15 0 0 0
14/09/2017
4.24
 424,880 4.19 4.25 4.13 0 0 0
13/09/2017
4.19
 218,240 4.19 4.22 4.12 0 0 0
12/09/2017
4.19
 179,950 4.21 4.22 4 0 0 0
11/09/2017
4.21
 481,110 4.23 4.24 3.99 0 0 0
08/09/2017
4.23
 290,870 4.25 4.26 4.13 0 0 0
07/09/2017
4.25
 396,190 4.19 4.25 4.18 0 0 0
06/09/2017
4.19
 183,640 4.16 4.20 4.15 0 0 0
05/09/2017
4.16
 282,360 4.11 4.29 4.02 11,350 0 0.0
01/09/2017
4.11
 387,130 4.10 4.12 4.03 0 0 0
31/08/2017
4.10
 501,220 4.16 4.22 4.09 0 0 0
30/08/2017
4.16
 307,850 4.30 4.30 4.13 0 0 0
29/08/2017
4.30
 347,600 4.38 4.38 4.20 0 0 0
28/08/2017
4.38
 384,100 4.29 4.38 4.27 0 0 0
25/08/2017
4.29
 278,220 4.35 4.35 4.21 0 0 0
24/08/2017
4.35
 194,920 4.20 4.35 4.18 0 0 0
23/08/2017
4.20
 231,440 4.19 4.38 4.20 0 0 0
22/08/2017
4.19
 765,240 4.50 4.52 4.19 0 0 0
21/08/2017
4.50
 291,520 4.61 4.66 4.40 0 0 0
18/08/2017
4.61
 353,930 4.60 4.61 4.40 0 0 0
17/08/2017
4.60
 407,770 4.83 4.84 4.60 0 0 0
16/08/2017
4.83
 341,840 4.88 4.90 4.82 0 4,300 -0.0
15/08/2017
4.88
 679,740 4.79 4.90 4.76 0 0 0
14/08/2017
4.79
 293,500 4.68 4.88 4.64 0 0 0
11/08/2017
4.68
 448,540 4.72 4.72 4.60 0 0 0
10/08/2017
4.72
 248,360 4.80 4.84 4.68 0 0 0
09/08/2017
4.80
 853,740 4.63 4.80 4.60 4,300 0 0.0
08/08/2017
4.63
 958,460 4.86 4.86 4.63 0 0 0
07/08/2017
4.86
 672,140 4.94 5.05 4.82 0 0 0
04/08/2017
4.94
 489,050 4.65 4.94 4.69 0 0 0
03/08/2017
4.65
 634,970 4.68 4.98 4.38 0 0 0
02/08/2017
4.68
 1,079,800 5.03 5.03 4.68 0 0 0
01/08/2017
5.03
 882,040 5.40 5.40 5.03 0 0 0
31/07/2017
5.40
 575,480 5.40 5.76 5.31 0 0 0
28/07/2017
5.40
 925,740 5.49 5.69 5.18 0 9,030 -0.0
27/07/2017
5.49
 2,930,070 5.33 5.70 5.33 0 1,000 -0.0
26/07/2017
5.33
 394,690 4.99 5.33 5.33 0 0 0
25/07/2017
4.99
 705,750 4.67 4.99 4.52 0 0 0
24/07/2017
4.67
 898,150 4.93 5 4.59 4,000 0 0.0
21/07/2017
4.93
 938,350 5.30 5.49 4.93 0 0 0
20/07/2017
5.30
 988,770 5.03 5.30 4.68 0 62,260 -0.3
19/07/2017
5.03
 2,112,220 5.40 5.42 5.03 5,000 87,740 -0.4
18/07/2017
5.40
 2,616,850 5.18 5.54 4.83 6,500 0 0.0
17/07/2017
5.18
 1,042,840 4.85 5.18 4.70 0 0 0
14/07/2017
4.85
 1,204,960 4.54 4.85 4.24 0 150 -0.0
13/07/2017
4.54
 1,862,700 4.25 4.54 4.28 0 61,610 -0.3
12/07/2017
4.25
 1,018,310 3.98 4.25 3.95 0 0 0
11/07/2017
3.98
 360,760 4.02 4.02 3.92 0 0 0
10/07/2017
4.02
 415,380 4.05 4.05 3.90 1,000 85,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |