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)
14/08/2017
4.79
 293,500 4.64 4.88 4.64 0 0 0
11/08/2017
4.68
 448,540 4.72 4.72 4.60 0 0 0
10/08/2017
4.72
 248,360 4.84 4.84 4.68 0 0 0
09/08/2017
4.80
 853,740 4.62 4.80 4.60 0 0 0
08/08/2017
4.63
 958,460 4.86 4.86 4.63 0 0 0
07/08/2017
4.86
 672,140 4.95 5.05 4.82 0 0 0
04/08/2017
4.94
 489,050 4.69 4.94 4.69 0 0 0
03/08/2017
4.65
 634,970 4.38 4.98 4.38 0 0 0
02/08/2017
4.68
 1,079,800 4.90 5 4.68 0 0 0
01/08/2017
5.03
 882,040 5.30 5.31 5.03 0 0 0
31/07/2017
5.40
 575,480 5.31 5.76 5.31 0 0 0
28/07/2017
5.40
 925,740 5.25 5.69 5.18 0 0 0
27/07/2017
5.49
 2,930,070 5.70 5.70 5.33 0 0 0
26/07/2017
5.33
 394,690 5.33 5.33 5.33 0 0 0
25/07/2017
4.99
 705,750 4.67 4.99 4.52 0 0 0
24/07/2017
4.67
 898,150 4.59 5 4.59 0 0 0
21/07/2017
4.93
 938,350 5.30 5.49 4.93 0 0 0
20/07/2017
5.30
 988,770 4.70 5.30 4.68 0 0 0
19/07/2017
5.03
 2,112,220 5.40 5.42 5.03 0 0 0
18/07/2017
5.40
 2,616,850 5.34 5.54 4.83 0 0 0
17/07/2017
5.18
 1,042,840 4.85 5.18 4.70 0 0 0
14/07/2017
4.85
 1,204,960 4.24 4.85 4.24 0 0 0
13/07/2017
4.54
 1,862,700 4.54 4.54 4.28 0 0 0
12/07/2017
4.25
 1,018,310 3.99 4.25 3.95 0 0 0
11/07/2017
3.98
 360,760 4 4 3.92 0 0 0
10/07/2017
4.02
 415,380 4.05 4.05 3.90 0 0 0
07/07/2017
4.05
 1,279,850 3.94 4.14 3.86 0 0 0
06/07/2017
3.87
 629,200 3.91 3.91 3.81 0 0 0
05/07/2017
3.92
 682,040 3.71 3.95 3.71 0 0 0
04/07/2017
3.85
 347,590 3.90 3.95 3.70 0 0 0
03/07/2017
3.91
 400,650 3.82 4 3.80 0 0 0
30/06/2017
4
 424,060 4.09 4.09 3.93 0 0 0
29/06/2017
4.02
 494,820 3.82 4.09 3.82 0 0 0
28/06/2017
3.89
 360,830 3.72 3.98 3.70 0 0 0
27/06/2017
3.72
 526,250 3.95 3.99 3.70 0 0 0
26/06/2017
3.95
 595,580 3.86 4.13 3.86 0 0 0
23/06/2017
3.86
 971,930 3.97 4.15 3.86 0 0 0
22/06/2017
4.15
 2,456,020 4.22 4.22 4 0 0 0
21/06/2017
3.95
 102,900 3.95 3.95 3.95 0 0 0
20/06/2017
3.70
 581,830 3.50 3.70 3.44 0 0 0
19/06/2017
3.46
 1,125,260 3.49 3.49 3.21 0 0 0
16/06/2017
3.43
 563,400 3.44 3.50 3.40 0 0 0
15/06/2017
3.44
 1,439,520 3.55 3.65 3.40 0 0 0
14/06/2017
3.65
 2,145,950 3.91 4.19 3.65 0 0 0
13/06/2017
3.92
 1,995,470 3.91 4.20 3.91 0 0 0
12/06/2017
4.20
 265,240 4.20 4.20 4.20 0 0 0
09/06/2017
4.51
 222,330 4.51 4.51 4.51 0 0 0
08/06/2017
4.84
 1,626,140 5.20 5.30 4.84 0 0 0
07/06/2017
5.20
 1,858,590 5.38 5.38 4.70 0 0 0
06/06/2017
5.03
 1,342,760 5.03 5.03 5 0 0 0
05/06/2017
4.71
 462,940 4.71 4.71 4.61 0 0 0
02/06/2017
4.41
 1,228,100 4.20 4.41 4.20 0 0 0
01/06/2017
4.13
 1,431,780 3.93 4.13 3.90 0 0 0
31/05/2017
3.86
 983,360 3.45 3.88 3.45 0 0 0
30/05/2017
3.65
 1,839,340 3.77 3.77 3.53 0 0 0
29/05/2017
3.53
 596,650 3.52 3.53 3.50 0 0 0
26/05/2017
3.30
 977,830 3.12 3.30 3 0 0 0
25/05/2017
3.09
 827,630 3.20 3.20 3 0 0 0
24/05/2017
3.20
 2,205,280 3.32 3.32 3.04 0 0 0
23/05/2017
3.11
 278,930 3.11 3.11 3.11 0 0 0
22/05/2017
2.91
 897,580 2.84 2.91 2.78 0 0 0
19/05/2017
2.72
 79,270 2.65 2.75 2.65 0 0 0
18/05/2017
2.67
 204,650 2.66 2.75 2.66 0 0 0
17/05/2017
2.75
 119,490 2.85 2.90 2.75 0 0 0
16/05/2017
2.85
 374,390 2.81 2.97 2.80 0 0 0
15/05/2017
2.80
 302,210 2.63 2.83 2.63 0 0 0
12/05/2017
2.69
 127,610 2.71 2.72 2.61 0 0 0
11/05/2017
2.71
 264,280 2.89 2.89 2.71 0 0 0
10/05/2017
2.74
 476,090 2.72 2.83 2.63 0 0 0
09/05/2017
2.67
 779,750 2.56 2.73 2.56 0 0 0
08/05/2017
2.56
 95,270 2.59 2.59 2.54 0 0 0
05/05/2017
2.56
 171,410 2.49 2.62 2.49 0 0 0
04/05/2017
2.49
 77,350 2.41 2.53 2.41 0 0 0
03/05/2017
2.53
 62,700 2.45 2.57 2.45 0 0 0
28/04/2017
2.52
 95,370 2.59 2.60 2.51 0 0 0
27/04/2017
2.58
 132,810 2.56 2.59 2.51 0 0 0
26/04/2017
2.56
 140,560 2.51 2.56 2.47 0 0 0
25/04/2017
2.55
 262,030 2.61 2.68 2.53 0 0 0
24/04/2017
2.72
 804,730 2.64 2.73 2.64 0 0 0
21/04/2017
2.56
 237,290 2.44 2.56 2.44 0 0 0
20/04/2017
2.43
 68,680 2.42 2.43 2.41 0 0 0
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 2.45 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 2.43 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 2.45 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 2.37 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 2.37 2.56 2.35 0 0 0
31/03/2017
2.47
 232,980 2.57 2.58 2.46 0 0 0
30/03/2017
2.58
 867,590 2.87 2.87 2.58 0 0 0
29/03/2017
2.70
 1,138,900 2.70 2.70 2.65 0 0 0
28/03/2017
2.53
 521,220 2.40 2.53 2.40 0 0 0
27/03/2017
2.37
 246,480 2.31 2.40 2.30 0 0 0
24/03/2017
2.30
 199,870 2.28 2.33 2.28 0 0 0
23/03/2017
2.28
 166,700 2.27 2.30 2.27 0 0 0

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