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)
16/08/2019
1.96
 1,900 1.97 1.97 1.87 0 0 0
15/08/2019
1.97
 2,010 1.96 1.97 1.90 0 0 0
14/08/2019
1.97
 8,310 1.90 1.97 1.90 0 0 0
13/08/2019
1.99
 3,140 2 2 1.92 0 0 0
12/08/2019
1.96
 16,960 1.95 2 1.92 0 0 0
09/08/2019
1.93
 17,340 1.91 1.97 1.90 0 0 0
08/08/2019
1.98
 2,310 1.97 1.99 1.94 0 0 0
07/08/2019
1.98
 460 1.90 1.98 1.90 0 0 0
06/08/2019
1.96
 44,820 1.90 1.98 1.90 0 0 0
05/08/2019
1.95
 2,700 1.99 1.99 1.95 0 0 0
02/08/2019
1.99
 27,520 1.93 1.99 1.93 0 0 0
01/08/2019
2
 6,100 1.91 2.05 1.91 0 0 0
31/07/2019
2
 20,160 2 2 2 0 0 0
30/07/2019
2.03
 20,970 2.06 2.06 1.90 0 0 0
29/07/2019
2.04
 7,810 2.06 2.06 2.04 0 0 0
26/07/2019
2.06
 2,670 2.08 2.08 2.05 0 0 0
25/07/2019
2.06
 15,510 2.06 2.08 2.06 0 0 0
24/07/2019
2.06
 107,640 2.05 2.06 2.05 0 0 0
23/07/2019
2.06
 6,430 1.95 2.09 1.95 0 0 0
22/07/2019
2.04
 9,890 2.05 2.09 2.04 0 0 0
19/07/2019
2.05
 9,130 2.06 2.09 2.05 0 0 0
18/07/2019
2.07
 11,520 2.06 2.07 2.06 0 0 0
17/07/2019
2.07
 2,560 2.07 2.07 2.04 0 0 0
16/07/2019
2.07
 5,000 2.07 2.07 2.07 0 0 0
15/07/2019
2.07
 31,970 2.02 2.09 2.05 0 0 0
12/07/2019
2.06
 40,590 2.02 2.06 2.01 0 0 0
11/07/2019
2.06
 47,040 2.02 2.06 2 0 0 0
10/07/2019
2.01
 5,820 2.03 2.03 2.01 0 0 0
09/07/2019
2.01
 650 2.06 2.06 2.01 0 0 0
08/07/2019
2.02
 14,180 2.07 2.07 2.02 0 0 0
05/07/2019
2.02
 12,850 2.06 2.08 2.02 0 0 0
04/07/2019
2.07
 29,990 2.04 2.10 2.02 0 0 0
03/07/2019
2.01
 7,830 2.04 2.07 2.01 0 0 0
02/07/2019
2.08
 47,980 2.08 2.08 2.03 0 0 0
01/07/2019
2.08
 24,260 2.08 2.11 2 0 0 0
28/06/2019
2.02
 50,360 2.02 2.12 2 0 0 0
27/06/2019
2.14
 24,660 2.14 2.14 2 0 0 0
26/06/2019
2.01
 14,130 2.01 2.01 1.92 0 0 0
25/06/2019
2
 3,900 2 2.01 1.90 0 0 0
24/06/2019
2.01
 7,380 2.02 2.02 1.88 0 0 0
21/06/2019
2.02
 4,600 2.02 2.03 1.96 0 0 0
20/06/2019
2.02
 2,850 2.01 2.02 1.98 0 0 0
19/06/2019
2
 12,010 2 2.04 2 0 0 0
18/06/2019
2.03
 13,640 2.03 2.04 2.03 0 0 0
17/06/2019
2.03
 10,730 2.05 2.05 2.03 0 0 0
14/06/2019
2.02
 210 2.05 2.05 2.02 0 0 0
13/06/2019
2.01
 20,330 2.07 2.07 2 0 0 0
12/06/2019
2.08
 5,120 2.08 2.09 2.01 0 0 0
11/06/2019
2.09
 50,300 2.10 2.10 1.96 0 0 0
10/06/2019
2.10
 53,200 2.01 2.11 2 0 0 0
07/06/2019
2.01
 13,200 2.10 2.11 2 0 0 0
06/06/2019
2.10
 6,220 2.12 2.12 2 0 0 0
05/06/2019
2.10
 20,090 2.11 2.11 2.03 0 0 0
04/06/2019
2.03
 6,020 2 2.09 2 0 0 0
03/06/2019
2
 22,480 2.11 2.11 1.99 0 0 0
31/05/2019
2.12
 230 2.11 2.12 2.11 0 0 0
30/05/2019
2.12
 8,810 2.12 2.13 2.06 0 0 0
29/05/2019
2.13
 54,230 2.02 2.16 2.02 0 0 0
28/05/2019
2.02
 9,760 2.02 2.02 2 0 0 0
27/05/2019
2.02
 32,710 1.98 2.02 1.97 0 0 0
24/05/2019
2.02
 20,330 1.97 2.02 1.97 0 0 0
23/05/2019
2.02
 54,700 2.03 2.03 2 0 0 0
22/05/2019
2
 113,860 2 2.03 1.99 0 0 0
21/05/2019
2.03
 54,600 2 2.03 1.99 0 0 0
20/05/2019
2.02
 77,280 1.97 2.02 1.96 0 0 0
17/05/2019
2.02
 28,320 2.03 2.04 2 0 0 0
16/05/2019
2.04
 113,990 2.02 2.05 2 0 0 0
15/05/2019
2.02
 45,220 2.02 2.04 1.98 0 0 0
14/05/2019
2.02
 44,310 2.01 2.05 2 0 0 0
13/05/2019
2.06
 12,520 2.07 2.07 2.01 0 0 0
10/05/2019
2.07
 141,710 2.07 2.08 2.01 0 0 0
09/05/2019
2.01
 79,680 2.07 2.12 2 0 0 0
08/05/2019
2
 57,130 2.01 2.05 1.95 0 0 0
07/05/2019
2.02
 106,830 2.08 2.13 2.01 0 0 0
06/05/2019
2.08
 190,940 2.01 2.08 1.96 0 0 0
03/05/2019
2.09
 451,620 2.24 2.24 2.09 0 0 0
02/05/2019
2.24
 66,990 2.50 2.50 2.24 0 0 0
26/04/2019
2.40
 71,210 2.50 2.50 2.24 0 0 0
25/04/2019
2.40
 214,120 2.43 2.43 2.35 0 0 0
24/04/2019
2.28
 140,860 2.14 2.28 2.10 0 0 0
23/04/2019
2.14
 50,270 2.13 2.20 2.13 0 0 0
22/04/2019
2.14
 37,710 2.14 2.14 2.13 0 0 0
19/04/2019
2.14
 46,820 2.16 2.16 2.14 0 0 0
18/04/2019
2.16
 59,090 2.15 2.18 2.11 0 0 0
17/04/2019
2.16
 47,320 2.10 2.16 2.09 0 0 0
16/04/2019
2.09
 22,600 2.06 2.10 2.06 0 0 0
12/04/2019
2.10
 37,340 2.05 2.14 2.05 0 0 0
11/04/2019
2.10
 43,040 2.09 2.15 2.08 0 0 0
10/04/2019
2.15
 33,070 2.06 2.17 2.06 0 0 0
09/04/2019
2.18
 8,830 2.18 2.20 2.15 0 0 0
08/04/2019
2.19
 20,360 2.10 2.23 2.08 0 0 0
05/04/2019
2.10
 121,810 2.24 2.24 2.09 0 0 0
04/04/2019
2.24
 13,810 2.24 2.24 2.13 0 0 0
03/04/2019
2.17
 5,050 2.24 2.24 2.17 0 0 0
02/04/2019
2.27
 19,320 2.12 2.27 2.12 0 0 0
01/04/2019
2.25
 30,520 2.27 2.28 2.25 0 0 0
29/03/2019
2.30
 24,470 2.17 2.30 2.17 0 0 0
28/03/2019
2.17
 18,730 2.17 2.17 2.10 0 0 0
27/03/2019
2.16
 33,110 2.12 2.17 2.06 0 0 0
26/03/2019
2.12
 21,650 2.11 2.15 2.07 0 0 0

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