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)
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
20/04/2015
2.98
 24,990 3.16 3.33 2.98 150 0 0.0
17/04/2015
3.16
 10,700 2.98 3.16 3.04 10 8,590 -0.0
16/04/2015
2.98
 40,670 2.93 3.10 2.93 120 22,520 -0.1
15/04/2015
2.93
 43,300 3.10 3.27 2.93 0 0 0
14/04/2015
3.10
 15,820 3.27 3.39 3.10 610 0 0.0
13/04/2015
3.27
 36,770 3.10 3.27 3.10 0 0 0
10/04/2015
3.10
 20,270 3.04 3.16 3.04 670 11,000 -0.1
09/04/2015
3.04
 11,080 3.10 3.21 2.98 650 0 0.0
08/04/2015
3.10
 4,150 3.16 3.27 3.10 150 0 0.0
07/04/2015
3.16
 15,820 3.10 3.16 2.93 60,500 55,000 0.0
06/04/2015
3.10
 43,440 3.27 3.27 3.10 1,650 35,000 -0.2
03/04/2015
3.27
 160 3.21 3.33 3.21 0 0 0
02/04/2015
3.21
 12,260 3.21 3.21 3.04 20,230 29,000 -0.0
01/04/2015
3.21
 21,940 3.04 3.21 3.04 173,570 191,000 -0.1
31/03/2015
3.04
 97,270 2.98 3.16 2.98 51,850 81,450 -0.2
30/03/2015
2.98
 40,790 2.98 3.16 2.81 1,990 27,500 -0.1
27/03/2015
2.98
 16,560 2.87 3.04 2.87 2,880 9,000 -0.0
26/03/2015
2.87
 85,330 3.04 3.21 2.87 2,200 68,160 -0.3
25/03/2015
3.04
 13,160 3.21 3.27 3.04 0 0 0
24/03/2015
3.21
 3,230 3.16 3.21 3.04 0 0 0
23/03/2015
3.16
 25,550 2.98 3.16 3.10 0 0 0
20/03/2015
2.98
 45,330 2.81 2.98 2.98 0 0 0
19/03/2015
2.81
 34,290 2.76 2.93 2.76 2,000 0 0.0
18/03/2015
2.76
 78,850 2.76 2.93 2.70 0 0 0
17/03/2015
2.76
 76,230 2.58 2.76 2.64 0 3,960 -0.0
16/03/2015
2.58
 31,320 2.53 2.70 2.58 2,400 0 0.0
13/03/2015
2.53
 83,000 2.64 2.81 2.53 3,000 0 0.0
12/03/2015
2.64
 50,670 2.64 2.81 2.64 2,960 0 0.0
11/03/2015
2.64
 24,000 2.53 2.70 2.53 0 0 0
10/03/2015
2.53
 52,180 2.53 2.70 2.47 0 2,420 -0.0
09/03/2015
2.53
 11,500 2.47 2.58 2.53 0 0 0
06/03/2015
2.47
 25,970 2.47 2.58 2.41 0 0 0
05/03/2015
2.47
 34,520 2.47 2.53 2.41 0 0 0
04/03/2015
2.47
 33,770 2.35 2.47 2.35 0 0 0
03/03/2015
2.35
 76,820 2.53 2.64 2.35 5,220 0 0.0
02/03/2015
2.53
 19,050 2.41 2.53 2.41 1,260 0 0.0
27/02/2015
2.41
 14,330 2.58 2.58 2.41 0 0 0
26/02/2015
2.58
 26,860 2.76 2.81 2.58 0 0 0
25/02/2015
2.76
 4,540 2.93 3.04 2.76 0 0 0
24/02/2015
2.93
 38,170 2.76 2.93 2.58 0 0 0
13/02/2015
2.76
 24,720 2.76 2.81 2.58 5,510 0 0.0
12/02/2015
2.76
 5,400 2.93 2.93 2.76 0 580 -0.0
11/02/2015
2.93
 680 2.87 3.04 2.87 280 0 0.0
10/02/2015
2.87
 12,610 2.87 2.87 2.70 0 0 0
09/02/2015
2.87
 33,770 2.81 2.98 2.70 22,510 2,690 0.1

Chính sách bảo mật | Điều khoản sử dụng |