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)
22/03/2017
2.27
 132,090 2.27 2.30 2.26 0 0 0
21/03/2017
2.29
 37,480 2.33 2.33 2.28 0 0 0
20/03/2017
2.33
 181,670 2.28 2.36 2.28 0 0 0
17/03/2017
2.27
 111,960 2.30 2.30 2.26 0 0 0
16/03/2017
2.30
 120,170 2.31 2.31 2.26 0 0 0
15/03/2017
2.28
 52,840 2.32 2.32 2.28 0 0 0
14/03/2017
2.28
 102,200 2.26 2.30 2.25 0 0 0
13/03/2017
2.27
 221,830 2.34 2.34 2.26 0 0 0
10/03/2017
2.34
 191,050 2.34 2.37 2.34 0 0 0
09/03/2017
2.37
 184,230 2.37 2.40 2.36 0 0 0
08/03/2017
2.41
 397,510 2.41 2.41 2.37 0 0 0
07/03/2017
2.41
 266,660 2.40 2.42 2.35 0 0 0
06/03/2017
2.42
 253,630 2.42 2.49 2.40 0 0 0
03/03/2017
2.42
 125,630 2.41 2.42 2.36 0 0 0
02/03/2017
2.41
 146,930 2.42 2.49 2.40 0 0 0
01/03/2017
2.38
 361,920 2.46 2.48 2.38 0 0 0
28/02/2017
2.50
 320,670 2.57 2.58 2.47 0 0 0
27/02/2017
2.58
 242,090 2.58 2.58 2.43 0 0 0
24/02/2017
2.45
 379,380 2.38 2.67 2.38 0 0 0
23/02/2017
2.51
 516,560 2.69 2.69 2.51 0 0 0
22/02/2017
2.69
 811,160 3 3 2.65 0 0 0
21/02/2017
2.83
 599,740 2.79 2.83 2.70 0 0 0
20/02/2017
2.65
 933,730 2.50 2.65 2.50 0 0 0
17/02/2017
2.48
 582,040 2.47 2.63 2.45 0 0 0
16/02/2017
2.46
 636,120 2.31 2.46 2.29 0 0 0
15/02/2017
2.30
 130,320 2.26 2.32 2.26 0 0 0
14/02/2017
2.29
 256,090 2.28 2.31 2.24 0 0 0
13/02/2017
2.27
 119,670 2.28 2.29 2.25 0 0 0
10/02/2017
2.27
 131,730 2.30 2.32 2.25 0 0 0
09/02/2017
2.29
 246,800 2.25 2.35 2.22 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 2.22 2.30 2.22 0 0 0
06/02/2017
2.25
 252,680 2.29 2.29 2.20 0 0 0
03/02/2017
2.29
 102,670 2.33 2.33 2.24 0 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 2.08 2.09 2.04 0 0 0
24/01/2017
2.06
 157,600 2.02 2.06 2.01 0 0 0
23/01/2017
2.01
 153,790 1.97 2.10 1.97 0 0 0
20/01/2017
1.97
 92,510 2 2 1.97 0 0 0
19/01/2017
2
 54,320 2.01 2.04 1.99 0 0 0
18/01/2017
2.03
 49,040 2 2.06 2 0 0 0
17/01/2017
2
 133,480 2.13 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 2.23 2.25 2.20 0 0 0
10/01/2017
2.25
 437,680 2.29 2.29 2.20 0 0 0
09/01/2017
2.28
 167,660 2.32 2.34 2.26 0 0 0
06/01/2017
2.28
 128,980 2.27 2.34 2.25 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 2.36 2.36 2.25 0 0 0
29/12/2016
2.32
 56,670 2.33 2.37 2.32 0 0 0
28/12/2016
2.34
 93,440 2.33 2.38 2.26 0 0 0
27/12/2016
2.34
 87,620 2.37 2.38 2.30 0 0 0
26/12/2016
2.35
 290,440 2.37 2.46 2.34 0 0 0
23/12/2016
2.35
 117,630 2.34 2.39 2.26 0 0 0
22/12/2016
2.30
 210,500 2.44 2.44 2.26 0 0 0
21/12/2016
2.40
 247,660 2.48 2.48 2.39 0 0 0
20/12/2016
2.42
 285,700 2.45 2.50 2.42 0 0 0
19/12/2016
2.50
 390,150 2.41 2.50 2.41 0 0 0
16/12/2016
2.49
 184,650 2.54 2.54 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 2.23 2.41 2.21 0 0 0
13/12/2016
2.26
 283,670 2.38 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 2.65 2.73 2.56 0 0 0
08/12/2016
2.56
 1,378,150 2.42 2.56 2.40 0 0 0
07/12/2016
2.40
 402,390 2.25 2.40 2.23 0 0 0
06/12/2016
2.25
 291,520 2.21 2.30 2.21 0 0 0
05/12/2016
2.22
 287,690 2.25 2.25 2.20 0 0 0
02/12/2016
2.25
 135,460 2.34 2.34 2.22 0 0 0
01/12/2016
2.31
 274,670 2.48 2.48 2.28 0 0 0
30/11/2016
2.38
 153,010 2.24 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 2.30 2.30 2.20 0 0 0
25/11/2016
2.32
 365,590 2.31 2.36 2.26 0 0 0
24/11/2016
2.37
 164,840 2.34 2.47 2.34 0 0 0
23/11/2016
2.40
 653,940 2.51 2.53 2.40 0 0 0
22/11/2016
2.57
 1,423,970 2.64 2.64 2.50 0 0 0
21/11/2016
2.47
 190,020 2.38 2.47 2.38 0 0 0
18/11/2016
2.31
 656,120 2.16 2.31 2.16 0 0 0
17/11/2016
2.16
 455,260 2.12 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 2.19 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 2.25 2.32 2.20 0 0 0
10/11/2016
2.28
 434,050 2.30 2.31 2.18 0 0 0
09/11/2016
2.22
 421,910 2.35 2.37 2.20 0 0 0
08/11/2016
2.36
 526,110 2.30 2.38 2.22 0 0 0
07/11/2016
2.33
 227,360 2.17 2.40 2.17 0 0 0
04/11/2016
2.30
 557,260 2.42 2.42 2.25 0 0 0
03/11/2016
2.41
 2,346,490 2.71 2.71 2.37 0 0 0
02/11/2016
2.54
 287,120 2.54 2.54 2.54 0 0 0
01/11/2016
2.38
 281,820 2.38 2.38 2.38 0 0 0
31/10/2016
2.23
 560,210 2.23 2.23 2.16 0 0 0
28/10/2016
2.09
 221,370 2.09 2.09 2.09 0 0 0
27/10/2016
1.96
 454,490 1.80 1.96 1.80 0 0 0
26/10/2016
1.84
 669,620 1.96 1.99 1.84 0 0 0

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