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)
14/09/2015
8.38
 30,450 8.50 8.50 8.21 0 0 0
11/09/2015
8.50
 62,760 8.21 8.67 8.09 0 0 0
10/09/2015
8.21
 27,250 8.04 8.44 8.04 0 0 0
09/09/2015
8.04
 111,660 7.52 8.04 7.86 1,200 0 0.0
08/09/2015
7.52
 43,850 7.06 7.52 7.35 0 0 0
07/09/2015
7.06
 53,950 6.60 7.06 6.77 0 0 0
04/09/2015
6.60
 37,640 6.20 6.60 6.49 0 0 0
03/09/2015
6.20
 8,510 6.43 6.66 6.20 0 0 0
01/09/2015
6.43
 21,200 6.83 6.83 6.43 0 0 0
31/08/2015
6.83
 12,510 6.83 6.95 6.49 0 0 0
28/08/2015
6.83
 37,950 6.83 7.12 6.37 0 0 0
27/08/2015
6.83
 73,960 6.89 6.89 6.43 0 0 0
26/08/2015
6.89
 52,610 6.89 6.89 6.66 0 140 -0.0
25/08/2015
6.89
 31,160 6.83 6.89 6.77 0 0 0
24/08/2015
6.83
 66,210 6.95 7.06 6.83 0 1,360 -0.0
21/08/2015
6.95
 87,550 7.23 7.23 6.77 0 0 0
20/08/2015
7.23
 119,280 7.23 7.23 6.77 0 0 0
19/08/2015
7.23
 36,270 7.06 7.23 6.83 0 0 0
18/08/2015
7.06
 57,320 6.95 7.35 6.95 0 0 0
17/08/2015
6.95
 63,820 7.23 7.29 6.95 0 0 0
14/08/2015
7.23
 45,570 7.40 7.46 7.23 1,500 0 0.0
13/08/2015
7.40
 121,150 7.12 7.40 6.77 0 0 0
12/08/2015
7.12
 50,610 7.40 7.40 7.12 0 0 0
11/08/2015
7.40
 68,000 7.46 7.46 7.35 0 0 0
10/08/2015
7.46
 104,670 7.46 7.52 7.29 1,000 0 0.0
07/08/2015
7.46
 241,810 7.40 7.46 6.89 0 0 0
06/08/2015
7.40
 110,250 7.52 7.63 7.18 0 0 0
05/08/2015
7.52
 72,540 7.81 7.81 7.46 0 0 0
04/08/2015
7.81
 140,420 7.86 7.86 7.52 0 0 0
03/08/2015
7.86
 96,990 7.81 7.86 7.35 0 1,200 -0.0
31/07/2015
7.81
 148,440 7.86 7.86 7.40 0 0 0
30/07/2015
7.86
 83,560 7.52 8.04 7.40 0 0 0
29/07/2015
7.52
 118,420 7.46 7.52 7.00 0 4,500 -0.1
28/07/2015
7.46
 111,730 7.86 8.04 7.40 0 0 0
27/07/2015
7.86
 110,370 8.21 8.21 7.63 0 0 0
24/07/2015
8.21
 161,180 7.69 8.21 7.35 1,000 0 0.0
23/07/2015
7.69
 106,350 7.52 7.86 7.12 0 13,670 -0.2
22/07/2015
7.52
 112,340 7.29 7.52 6.95 0 0 0
21/07/2015
7.29
 87,350 7.46 7.46 7.23 0 0 0
20/07/2015
7.46
 147,080 7.52 7.81 7.18 14,870 0 0.2
17/07/2015
7.52
 142,430 7.40 7.92 7.18 0 0 0
16/07/2015
7.40
 95,510 6.95 7.40 6.66 0 0 0
15/07/2015
6.95
 145,580 7.18 7.40 6.89 0 0 0
14/07/2015
7.18
 159,960 7.46 7.86 7.18 1,500 0 0.0
13/07/2015
7.46
 153,490 7.18 7.46 6.83 0 0 0
10/07/2015
7.18
 370,620 6.72 7.18 6.37 0 0 0
09/07/2015
6.72
 129,700 6.83 6.95 6.37 1,000 0 0.0
08/07/2015
6.83
 393,580 6.95 6.95 6.60 0 0 0
07/07/2015
6.95
 375,660 7.46 7.92 6.95 0 0 0
06/07/2015
7.46
 252,590 7.23 7.46 7.06 1,000 0 0.0
03/07/2015
7.23
 304,730 6.77 7.23 6.31 1,000 0 0.0
02/07/2015
6.77
 239,050 6.77 6.89 6.31 0 1,000 -0.0
01/07/2015
6.77
 77,270 6.66 6.95 6.77 0 0 0
30/06/2015
6.66
 260,130 6.77 6.89 6.37 0 0 0
29/06/2015
6.77
 110,120 6.54 6.95 6.14 1,000 0 0.0
26/06/2015
6.54
 25,560 6.14 6.54 6.54 0 0 0
25/06/2015
6.14
 11,130 5.74 6.14 6.14 0 0 0
24/06/2015
5.74
 48,390 5.40 5.74 5.05 0 0 0
23/06/2015
5.40
 33,810 5.05 5.40 5.28 0 1,160 -0.0
22/06/2015
5.05
 190,300 4.76 5.05 4.59 0 3,000 -0.0
19/06/2015
4.76
 112,280 4.48 4.76 4.59 0 0 0
18/06/2015
4.48
 32,610 4.19 4.48 4.48 160 0 0.0
17/06/2015
4.19
 63,590 4.42 4.71 4.19 0 0 0
16/06/2015
4.42
 76,850 4.13 4.42 4.02 4,000 0 0.0
15/06/2015
4.13
 26,500 4.25 4.42 4.08 0 0 0
12/06/2015
4.25
 92,100 4.02 4.25 4.19 0 0 0
11/06/2015
4.02
 40,020 3.79 4.02 3.79 0 0 0
10/06/2015
3.79
 8,890 3.79 3.90 3.79 0 1,330 -0.0
09/06/2015
3.79
 28,800 4.02 4.19 3.79 0 12,710 -0.1
08/06/2015
4.02
 23,920 4.25 4.25 3.96 0 300 -0.0
05/06/2015
4.25
 25,290 4.36 4.48 4.13 0 15,660 -0.1
04/06/2015
4.36
 10,080 4.25 4.48 4.13 0 0 0
03/06/2015
4.25
 13,670 4.02 4.25 3.85 0 5,000 -0.0
02/06/2015
4.02
 8,830 4.31 4.42 4.02 0 0 0
01/06/2015
4.31
 44,740 4.08 4.31 3.90 0 11,000 -0.1
29/05/2015
4.08
 154,570 3.85 4.08 3.67 0 23,390 -0.2
28/05/2015
3.85
 31,300 4.02 4.08 3.85 0 3,290 -0.0
27/05/2015
4.02
 64,200 4.02 4.25 4.02 50 33,520 -0.2
26/05/2015
4.02
 78,110 4.31 4.31 4.02 200 56,250 -0.4
25/05/2015
4.31
 8,500 4.13 4.42 4.25 0 8,000 -0.1
22/05/2015
4.13
 43,820 3.90 4.13 3.85 200 10,000 -0.1
21/05/2015
3.90
 47,850 3.67 3.90 3.90 0 10,000 -0.1
20/05/2015
3.67
 14,820 3.56 3.79 3.67 0 500 -0.0
19/05/2015
3.56
 83,200 3.73 3.96 3.56 0 500 -0.0
18/05/2015
3.73
 64,540 3.50 3.73 3.27 0 10,000 -0.1
15/05/2015
3.50
 9,520 3.62 3.85 3.44 0 0 0
14/05/2015
3.62
 34,060 3.39 3.62 3.56 4,000 0 0.0
13/05/2015
3.39
 45,220 3.56 3.79 3.39 0 2,000 -0.0
12/05/2015
3.56
 42,990 3.33 3.56 3.33 0 2,000 -0.0
11/05/2015
3.33
 44,540 3.16 3.33 3.27 0 0 0
08/05/2015
3.16
 22,630 3.10 3.27 3.16 0 0 0
07/05/2015
3.10
 46,890 3.16 3.33 3.10 3,000 0 0.0
06/05/2015
3.16
 20,340 3.27 3.33 3.16 0 0 0
05/05/2015
3.27
 92,810 3.10 3.27 2.98 1,000 3,560 -0.0
04/05/2015
3.10
 16,920 3.27 3.39 3.10 0 0 0
27/04/2015
3.27
 75,680 3.10 3.27 2.98 0 2,210 -0.0
24/04/2015
3.10
 44,120 3.27 3.44 3.10 0 0 0
23/04/2015
3.27
 51,950 3.10 3.27 3.04 0 5,000 -0.0
22/04/2015
3.10
 46,720 3.10 3.27 3.10 0 7,790 -0.0
21/04/2015
3.10
 65,090 2.98 3.16 2.98 0 3,950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |