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)
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
21/11/2016
2.47
 190,020 2.31 2.47 2.38 0 0 0
18/11/2016
2.31
 656,120 2.16 2.31 2.16 40,000 0 0.1
17/11/2016
2.16
 455,260 2.14 2.18 2.09 0 0 0
16/11/2016
2.14
 280,170 2.15 2.16 2.10 0 0 0
15/11/2016
2.15
 336,550 2.15 2.19 2.11 0 0 0
14/11/2016
2.15
 266,750 2.20 2.25 2.09 0 0 0
11/11/2016
2.20
 571,790 2.28 2.32 2.20 0 0 0
10/11/2016
2.28
 434,050 2.22 2.31 2.18 0 0 0
09/11/2016
2.22
 421,910 2.36 2.37 2.20 0 0 0
08/11/2016
2.36
 526,110 2.33 2.38 2.22 0 0 0
07/11/2016
2.33
 227,360 2.30 2.40 2.17 0 0 0
04/11/2016
2.30
 557,260 2.41 2.42 2.25 0 0 0
03/11/2016
2.41
 2,346,490 2.54 2.71 2.37 0 100,000 -0.2
02/11/2016
2.54
 287,120 2.38 2.54 2.54 0 0 0
01/11/2016
2.38
 281,820 2.23 2.38 2.38 2,070 0 0.0
31/10/2016
2.23
 560,210 2.09 2.23 2.16 0 0 0
28/10/2016
2.09
 221,370 1.96 2.09 2.09 0 0 0
27/10/2016
1.96
 454,490 1.84 1.96 1.80 0 0 0
26/10/2016
1.84
 669,620 1.97 1.99 1.84 0 16,000 -0.0
25/10/2016
1.97
 359,270 2.09 2.09 1.96 0 0 0
24/10/2016
2.09
 866,950 2.24 2.24 2.09 0 0 0
21/10/2016
2.24
 428,960 2.35 2.39 2.19 0 0 0
20/10/2016
2.35
 444,110 2.29 2.40 2.29 0 0 0
19/10/2016
2.29
 937,380 2.44 2.55 2.27 0 0 0
18/10/2016
2.44
 1,501,400 2.62 2.62 2.44 5,000 0 0.0
17/10/2016
2.62
 947,190 2.81 2.88 2.62 0 0 0
14/10/2016
2.81
 742,360 2.89 3.05 2.81 0 0 0
13/10/2016
2.89
 2,040,310 3.10 3.10 2.89 0 0 0
12/10/2016
3.10
 1,360,780 3.15 3.37 2.93 8,000 1,700 0.0
11/10/2016
3.15
 92,390 2.95 3.15 3.15 0 0 0
10/10/2016
2.95
 5,831,230 2.76 2.95 2.57 10,000 5,000 0.0
07/10/2016
2.76
 38,650 2.96 2.96 2.76 0 0 0
06/10/2016
2.96
 32,140 3.18 3.18 2.96 0 0 0
05/10/2016
3.18
 59,520 3.41 3.41 3.18 0 0 0
04/10/2016
3.41
 30,210 3.66 3.66 3.41 0 0 0
03/10/2016
3.66
 74,870 3.93 3.93 3.66 0 0 0
30/09/2016
3.93
 167,320 4.22 4.22 3.93 0 0 0
29/09/2016
4.22
 460,180 4.53 4.65 4.22 0 8,300 -0.0
28/09/2016
4.53
 459,970 4.87 4.87 4.53 0 0 0
27/09/2016
4.87
 1,480,200 5.23 5.23 4.87 0 0 0
26/09/2016
5.23
 48,720 5.62 5.62 5.23 0 0 0
23/09/2016
5.62
 97,410 6.04 6.04 5.62 0 0 0
22/09/2016
6.04
 70,640 6.49 6.49 6.04 0 0 0
21/09/2016
6.49
 462,760 6.07 6.49 6.45 0 0 0
20/09/2016
6.07
 892,040 5.68 6.07 6 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |