CTCP Tài Nguyên (tnt)

4.04
-0.01
(-0.25%)
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
(2024-10-23) 		-0.11 -2.65% 3,804,500 -21,000 -0.1
4.04
4.63
4.04
2 tháng
(2024-09-23) 		-0.16 -3.81% 6,019,800 -70,000 -0.3
3.97
4.63
4.04
3 tháng
(2024-08-26) 		-0.33 -7.55% 7,278,100 -84,200 -0.3
3.97
4.63
4.04
6 tháng
(2024-05-27) 		-1.16 -22.31% 20,780,200 -204,900 -0.9
3.97
5.43
4.04
12 tháng
(2023-11-28) 		-0.51 -11.21% 85,063,500 280,200 1.6
3.97
6.18
4.04
24 tháng
(2022-12-05) 		-0.36 -8.18% 208,788,000 720,800 4.1
3.08
6.71
4.04
36 tháng
(2021-12-08) 		-15.56 -79.39% 286,373,300 559,600 2.6
2.74
20.20
4.04
60 tháng
(2019-12-19) 		2.30 132.18% 435,224,610 688,930 2.8
1.31
20.20
4.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
2.42
 46,950 2.41 2.44 2.40 0 0 0
18/04/2017
2.41
 78,940 2.40 2.42 2.40 0 0 0
17/04/2017
2.40
 180,710 2.44 2.46 2.37 0 0 0
14/04/2017
2.44
 321,840 2.40 2.44 2.38 0 0 0
13/04/2017
2.40
 252,770 2.44 2.44 2.40 0 0 0
12/04/2017
2.44
 234,900 2.40 2.44 2.39 0 0 0
11/04/2017
2.40
 283,660 2.40 2.48 2.40 0 0 0
10/04/2017
2.40
 125,770 2.39 2.45 2.35 0 0 0
07/04/2017
2.39
 111,700 2.40 2.40 2.36 0 0 0
05/04/2017
2.40
 123,960 2.38 2.50 2.36 0 0 0
04/04/2017
2.38
 274,140 2.50 2.50 2.38 0 0 0
03/04/2017
2.50
 267,770 2.47 2.56 2.35 0 0 0
31/03/2017
2.47
 232,980 2.58 2.58 2.46 0 0 0
30/03/2017
2.58
 867,590 2.70 2.87 2.58 0 0 0
29/03/2017
2.70
 1,138,900 2.53 2.70 2.65 0 10,000 -0.0
28/03/2017
2.53
 521,220 2.37 2.53 2.40 0 0 0
27/03/2017
2.37
 246,480 2.30 2.40 2.30 0 0 0
24/03/2017
2.30
 199,870 2.28 2.33 2.28 0 2,070 -0.0
23/03/2017
2.28
 166,700 2.27 2.30 2.27 0 0 0
22/03/2017
2.27
 132,090 2.29 2.30 2.26 0 0 0
21/03/2017
2.29
 37,480 2.33 2.33 2.28 0 0 0
20/03/2017
2.33
 181,670 2.27 2.36 2.28 0 0 0
17/03/2017
2.27
 111,960 2.30 2.30 2.26 600 0 0.0
16/03/2017
2.30
 120,170 2.28 2.31 2.26 0 0 0
15/03/2017
2.28
 52,840 2.28 2.32 2.28 0 0 0
14/03/2017
2.28
 102,200 2.27 2.30 2.25 0 0 0
13/03/2017
2.27
 221,830 2.34 2.34 2.26 0 0 0
10/03/2017
2.34
 191,050 2.37 2.37 2.34 0 0 0
09/03/2017
2.37
 184,230 2.41 2.41 2.36 0 0 0
08/03/2017
2.41
 397,510 2.41 2.41 2.37 0 0 0
07/03/2017
2.41
 266,660 2.42 2.42 2.35 0 0 0
06/03/2017
2.42
 253,630 2.42 2.49 2.40 0 0 0
03/03/2017
2.42
 125,630 2.41 2.42 2.36 0 0 0
02/03/2017
2.41
 146,930 2.38 2.49 2.40 0 0 0
01/03/2017
2.38
 361,920 2.50 2.50 2.38 0 0 0
28/02/2017
2.50
 320,670 2.58 2.58 2.47 0 0 0
27/02/2017
2.58
 242,090 2.45 2.58 2.43 0 0 0
24/02/2017
2.45
 379,380 2.51 2.67 2.38 0 0 0
23/02/2017
2.51
 516,560 2.69 2.69 2.51 0 0 0
22/02/2017
2.69
 811,160 2.83 3 2.65 0 0 0
21/02/2017
2.83
 599,740 2.65 2.83 2.70 0 0 0
20/02/2017
2.65
 933,730 2.48 2.65 2.50 0 0 0
17/02/2017
2.48
 582,040 2.46 2.63 2.45 0 0 0
16/02/2017
2.46
 636,120 2.30 2.46 2.29 0 0 0
15/02/2017
2.30
 130,320 2.29 2.32 2.26 0 10,000 -0.0
14/02/2017
2.29
 256,090 2.27 2.31 2.24 0 0 0
13/02/2017
2.27
 119,670 2.27 2.29 2.25 0 0 0
10/02/2017
2.27
 131,730 2.29 2.32 2.25 0 0 0
09/02/2017
2.29
 246,800 2.25 2.35 2.22 10,000 0 0.0
08/02/2017
2.25
 139,270 2.26 2.28 2.24 0 0 0
07/02/2017
2.26
 178,260 2.25 2.30 2.22 0 0 0
06/02/2017
2.25
 252,680 2.29 2.29 2.20 0 740 -0.0
03/02/2017
2.29
 102,670 2.20 2.33 2.24 0 510 -0.0
02/02/2017
2.20
 265,400 2.06 2.20 2.06 0 0 0
25/01/2017
2.06
 82,230 2.06 2.09 2.04 0 0 0
24/01/2017
2.06
 157,600 2.01 2.06 2.01 0 0 0
23/01/2017
2.01
 153,790 1.97 2.10 1.97 1,250 0 0.0
20/01/2017
1.97
 92,510 2 2 1.97 0 0 0
19/01/2017
2
 54,320 2.03 2.04 1.99 3,000 0 0.0
18/01/2017
2.03
 49,040 2 2.06 2 0 0 0
17/01/2017
2
 133,480 2.10 2.13 2 0 0 0
16/01/2017
2.10
 51,660 2.16 2.16 2.10 0 0 0
13/01/2017
2.16
 152,970 2.18 2.19 2.12 0 0 0
12/01/2017
2.18
 104,270 2.22 2.22 2.17 0 0 0
11/01/2017
2.22
 152,770 2.25 2.25 2.20 0 0 0
10/01/2017
2.25
 437,680 2.28 2.29 2.20 0 0 0
09/01/2017
2.28
 167,660 2.28 2.34 2.26 0 0 0
06/01/2017
2.28
 128,980 2.29 2.34 2.25 10,000 0 0.0
05/01/2017
2.29
 75,620 2.32 2.33 2.29 0 0 0
04/01/2017
2.32
 76,230 2.35 2.36 2.32 0 0 0
03/01/2017
2.35
 92,670 2.25 2.35 2.25 0 0 0
30/12/2016
2.25
 153,310 2.32 2.36 2.25 0 0 0
29/12/2016
2.32
 56,670 2.34 2.37 2.32 0 0 0
28/12/2016
2.34
 93,440 2.34 2.38 2.26 0 2,000 -0.0
27/12/2016
2.34
 87,620 2.35 2.38 2.30 0 23,000 -0.1
26/12/2016
2.35
 290,440 2.35 2.46 2.34 0 7,500 -0.0
23/12/2016
2.35
 117,630 2.30 2.39 2.26 0 25,500 -0.1
22/12/2016
2.30
 210,500 2.40 2.44 2.26 0 4,000 -0.0
21/12/2016
2.40
 247,660 2.42 2.48 2.39 0 3,500 -0.0
20/12/2016
2.42
 285,700 2.50 2.50 2.42 0 25,000 -0.1
19/12/2016
2.50
 390,150 2.49 2.50 2.41 0 15,000 -0.0
16/12/2016
2.49
 184,650 2.55 2.55 2.40 0 0 0
15/12/2016
2.55
 451,080 2.41 2.55 2.30 0 0 0
14/12/2016
2.41
 1,175,290 2.26 2.41 2.21 105,500 5,000 0.2
13/12/2016
2.26
 283,670 2.40 2.40 2.26 0 0 0
12/12/2016
2.40
 221,140 2.56 2.59 2.40 0 0 0
09/12/2016
2.56
 1,394,200 2.56 2.73 2.56 5,000 0 0.0
08/12/2016
2.56
 1,378,150 2.40 2.56 2.40 0 20,000 -0.0
07/12/2016
2.40
 402,390 2.25 2.40 2.23 0 10,000 -0.0
06/12/2016
2.25
 291,520 2.22 2.30 2.21 0 0 0
05/12/2016
2.22
 287,690 2.25 2.25 2.20 15,000 0 0.0
02/12/2016
2.25
 135,460 2.31 2.34 2.22 0 0 0
01/12/2016
2.31
 274,670 2.38 2.48 2.28 15,000 0 0.0
30/11/2016
2.38
 153,010 2.23 2.38 2.24 0 0 0
29/11/2016
2.23
 250,870 2.27 2.27 2.19 0 0 0
28/11/2016
2.27
 455,860 2.32 2.32 2.20 0 0 0
25/11/2016
2.32
 365,590 2.37 2.37 2.26 0 0 0
24/11/2016
2.37
 164,840 2.40 2.47 2.34 0 0 0
23/11/2016
2.40
 653,940 2.57 2.57 2.40 0 40,000 -0.1
22/11/2016
2.57
 1,423,970 2.47 2.64 2.50 1,550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |