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)
25/10/2018
3.10
 349,180 3.11 3.14 2.96 0 0 0
24/10/2018
3.12
 217,410 2.95 3.12 2.81 0 0 0
23/10/2018
2.95
 948,720 3 3.04 2.85 0 0 0
22/10/2018
2.85
 665,350 2.85 2.85 2.85 0 0 0
19/10/2018
2.67
 127,130 2.84 2.84 2.60 0 0 0
18/10/2018
2.67
 989,120 2.97 2.97 2.63 0 0 0
17/10/2018
2.81
 785,480 2.63 2.81 2.63 0 0 0
16/10/2018
2.63
 154,480 2.46 2.63 2.46 0 0 0
15/10/2018
2.46
 248,110 2.30 2.46 2.30 0 0 0
12/10/2018
2.30
 343,140 2.25 2.41 2.25 0 0 0
11/10/2018
2.41
 635,540 2.41 2.43 2.41 0 0 0
10/10/2018
2.59
 547,940 2.60 2.68 2.59 0 0 0
09/10/2018
2.78
 383,570 2.71 2.90 2.59 0 0 0
08/10/2018
2.78
 1,166,510 2.78 2.78 2.74 0 0 0
05/10/2018
2.60
 582,100 2.43 2.60 2.42 0 0 0
04/10/2018
2.43
 481,530 2.43 2.43 2.41 0 0 0
03/10/2018
2.28
 162,470 2.01 2.28 2.01 0 0 0
02/10/2018
2.14
 331,910 2.18 2.30 2.14 0 0 0
01/10/2018
2.30
 171,350 2.43 2.50 2.30 0 0 0
28/09/2018
2.43
 297,780 2.41 2.52 2.26 0 0 0
27/09/2018
2.41
 1,548,020 2.41 2.41 2.21 0 0 0
26/09/2018
2.26
 66,730 2.26 2.26 2.26 0 0 0
25/09/2018
2.12
 50,570 1.99 2.12 2.12 0 0 0
24/09/2018
1.99
 93,990 1.99 1.99 1.99 0 0 0
21/09/2018
1.86
 273,470 2.06 2.07 1.85 0 0 0
20/09/2018
1.94
 320,410 1.94 1.94 1.94 0 0 0
19/09/2018
1.82
 451,450 1.75 1.82 1.75 0 0 0
18/09/2018
1.71
 228,770 1.56 1.71 1.56 0 0 0
17/09/2018
1.60
 87,670 1.61 1.61 1.53 0 0 0
14/09/2018
1.61
 113,160 1.63 1.64 1.58 0 0 0
13/09/2018
1.62
 111,840 1.64 1.64 1.59 0 0 0
12/09/2018
1.63
 149,030 1.61 1.69 1.59 0 0 0
11/09/2018
1.65
 88,010 1.70 1.70 1.62 0 0 0
10/09/2018
1.67
 371,010 1.67 1.67 1.66 0 0 0
07/09/2018
1.57
 133,860 1.47 1.57 1.47 0 0 0
06/09/2018
1.47
 55,260 1.47 1.47 1.45 0 0 0
05/09/2018
1.46
 29,980 1.47 1.49 1.40 0 0 0
04/09/2018
1.45
 26,170 1.47 1.49 1.44 0 0 0
31/08/2018
1.47
 20,610 1.47 1.50 1.44 0 0 0
30/08/2018
1.44
 14,580 1.47 1.47 1.42 0 0 0
29/08/2018
1.42
 75,440 1.45 1.45 1.41 0 0 0
28/08/2018
1.46
 40,620 1.49 1.49 1.46 0 0 0
27/08/2018
1.48
 22,960 1.50 1.50 1.48 0 0 0
24/08/2018
1.50
 12,260 1.51 1.57 1.50 0 0 0
23/08/2018
1.50
 126,500 1.50 1.50 1.47 0 0 0
22/08/2018
1.50
 56,170 1.50 1.50 1.46 0 0 0
21/08/2018
1.49
 17,150 1.47 1.50 1.47 0 0 0
20/08/2018
1.50
 11,740 1.50 1.51 1.50 0 0 0
17/08/2018
1.50
 76,600 1.48 1.56 1.48 0 0 0
16/08/2018
1.48
 120,760 1.53 1.53 1.48 0 0 0
15/08/2018
1.55
 26,640 1.57 1.59 1.55 0 0 0
14/08/2018
1.57
 40,280 1.52 1.57 1.52 0 0 0
13/08/2018
1.52
 66,510 1.53 1.53 1.51 0 0 0
10/08/2018
1.52
 72,190 1.53 1.54 1.52 0 0 0
09/08/2018
1.54
 82,440 1.55 1.56 1.53 0 0 0
08/08/2018
1.55
 40,720 1.55 1.57 1.53 0 0 0
07/08/2018
1.55
 38,490 1.58 1.58 1.52 0 0 0
06/08/2018
1.54
 101,270 1.60 1.60 1.54 0 0 0
03/08/2018
1.60
 12,910 1.58 1.61 1.58 0 0 0
02/08/2018
1.60
 66,880 1.63 1.63 1.60 0 0 0
01/08/2018
1.63
 46,240 1.59 1.65 1.59 0 0 0
31/07/2018
1.65
 29,390 1.59 1.65 1.59 0 0 0
30/07/2018
1.61
 187,950 1.70 1.78 1.60 0 0 0
27/07/2018
1.71
 23,050 1.75 1.78 1.71 0 0 0
26/07/2018
1.73
 62,210 1.72 1.84 1.71 0 0 0
25/07/2018
1.72
 45,750 1.66 1.73 1.66 0 0 0
24/07/2018
1.67
 24,540 1.73 1.75 1.67 0 0 0
23/07/2018
1.73
 119,590 1.73 1.76 1.66 0 0 0
20/07/2018
1.73
 29,860 1.73 1.83 1.73 0 0 0
19/07/2018
1.75
 163,490 1.60 1.75 1.59 0 0 0
18/07/2018
1.64
 43,860 1.60 1.64 1.57 0 0 0
17/07/2018
1.60
 20,060 1.57 1.64 1.57 0 0 0
16/07/2018
1.60
 58,000 1.59 1.65 1.59 0 0 0
13/07/2018
1.59
 66,780 1.56 1.67 1.56 0 0 0
12/07/2018
1.59
 12,330 1.59 1.60 1.53 0 0 0
11/07/2018
1.59
 8,590 1.61 1.61 1.57 0 0 0
10/07/2018
1.62
 42,200 1.63 1.63 1.57 0 0 0
09/07/2018
1.63
 37,750 1.65 1.67 1.58 0 0 0
06/07/2018
1.65
 12,840 1.60 1.67 1.60 0 0 0
05/07/2018
1.65
 28,590 1.71 1.75 1.64 0 0 0
04/07/2018
1.71
 25,850 1.63 1.77 1.63 0 0 0
03/07/2018
1.71
 73,430 1.83 1.83 1.71 0 0 0
02/07/2018
1.83
 9,430 1.86 1.86 1.82 0 0 0
29/06/2018
1.86
 24,050 1.86 1.86 1.79 0 0 0
28/06/2018
1.86
 61,890 1.85 1.87 1.81 0 0 0
27/06/2018
1.85
 21,470 1.86 1.86 1.80 0 0 0
26/06/2018
1.80
 39,900 1.87 1.87 1.80 0 0 0
25/06/2018
1.87
 54,570 1.85 1.87 1.82 0 0 0
22/06/2018
1.86
 10,410 1.88 1.88 1.82 0 0 0
21/06/2018
1.86
 3,330 1.82 1.89 1.80 0 0 0
20/06/2018
1.81
 19,220 1.87 1.89 1.81 0 0 0
19/06/2018
1.85
 16,730 1.82 1.87 1.82 0 0 0
18/06/2018
1.90
 33,390 1.90 1.95 1.85 0 0 0
15/06/2018
1.86
 26,340 1.86 1.90 1.85 0 0 0
14/06/2018
1.86
 71,620 1.88 1.90 1.81 0 0 0
13/06/2018
1.90
 16,130 1.90 1.90 1.87 0 0 0
12/06/2018
1.90
 87,440 1.90 1.91 1.89 0 0 0
11/06/2018
1.90
 45,070 1.91 2 1.90 0 0 0
08/06/2018
1.97
 19,240 1.95 1.98 1.92 0 0 0
07/06/2018
1.95
 15,930 1.95 1.98 1.92 0 0 0

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