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)
06/02/2015
2.81
 9,810 2.81 2.81 2.64 3,030 0 0.0
05/02/2015
2.81
 41,110 2.70 2.87 2.70 7,000 0 0.0
04/02/2015
2.70
 10,110 2.53 2.70 2.41 3,640 0 0.0
03/02/2015
2.53
 26,440 2.70 2.70 2.53 5,300 0 0.0
02/02/2015
2.70
 500 2.87 2.87 2.70 0 0 0
30/01/2015
2.87
 4,170 3.04 3.04 2.87 1,200 0 0.0
29/01/2015
3.04
 21,530 3.21 3.27 3.04 0 0 0
28/01/2015
3.21
 26,100 3.10 3.21 2.93 2,820 0 0.0
27/01/2015
3.10
 101,450 2.93 3.10 2.98 0 0 0
26/01/2015
2.93
 77,440 2.76 2.93 2.76 0 10,000 -0.0
23/01/2015
2.76
 42,900 2.64 2.81 2.70 800 5,230 -0.0
22/01/2015
2.64
 65,970 2.47 2.64 2.53 0 0 0
21/01/2015
2.47
 37,840 2.35 2.47 2.35 500 0 0.0
20/01/2015
2.35
 89,660 2.41 2.53 2.35 430 0 0.0
19/01/2015
2.41
 113,750 2.30 2.41 2.35 120 17,000 -0.1
16/01/2015
2.30
 27,050 2.24 2.35 2.24 30 5,970 -0.0
15/01/2015
2.24
 70,390 2.30 2.41 2.24 0 0 0
14/01/2015
2.30
 21,650 2.41 2.41 2.30 170 3,160 -0.0
13/01/2015
2.41
 63,780 2.30 2.41 2.35 1,290 3,300 -0.0
12/01/2015
2.30
 182,680 2.30 2.41 2.30 8,010 21,680 -0.1
09/01/2015
2.30
 129,470 2.30 2.41 2.30 1,900 4,550 -0.0
08/01/2015
2.30
 50,390 2.41 2.47 2.30 18,100 0 0.1
07/01/2015
2.41
 185,630 2.30 2.41 2.24 200 53,000 -0.2
06/01/2015
2.30
 62,420 2.41 2.41 2.30 6,000 2,040 0.0
05/01/2015
2.41
 80,150 2.47 2.53 2.41 5,050 0 0.0
31/12/2014
2.47
 123,860 2.41 2.47 2.41 0 20,000 -0.1
30/12/2014
2.41
 134,320 2.41 2.47 2.35 800 80,700 -0.3
29/12/2014
2.41
 158,500 2.30 2.41 2.30 8,750 6,000 0.0
26/12/2014
2.30
 262,720 2.35 2.41 2.24 300 47,630 -0.2
25/12/2014
2.35
 266,120 2.30 2.41 2.30 3,080 0 0.0
24/12/2014
2.30
 168,070 2.35 2.41 2.30 0 22,370 -0.1
23/12/2014
2.35
 544,460 2.24 2.35 2.18 620 45,000 -0.2
22/12/2014
2.24
 584,100 2.12 2.24 2.12 0 45,010 -0.2
19/12/2014
2.12
 443,760 2.01 2.12 2.01 200 53,000 -0.2
18/12/2014
2.01
 74,870 1.89 2.01 1.89 800 3,800 -0.0
17/12/2014
1.89
 597,940 2.01 2.01 1.89 0 178,000 -0.6
16/12/2014
2.01
 500,760 2.12 2.12 2.01 31,870 0 0.1
15/12/2014
2.12
 507,030 2.01 2.12 2.07 0 0 0
12/12/2014
2.01
 519,950 1.89 2.01 1.89 300 25,410 -0.1
11/12/2014
1.89
 422,890 1.78 1.89 1.78 3,720 0 0.0
10/12/2014
1.78
 175,890 1.72 1.84 1.66 0 0 0
09/12/2014
1.72
 141,660 1.78 1.78 1.66 19,140 0 0.1
08/12/2014
1.78
 103,390 1.78 1.84 1.78 16,500 0 0.1
05/12/2014
1.78
 88,650 1.78 1.78 1.78 0 0 0
04/12/2014
1.78
 73,910 1.78 1.84 1.78 28,330 0 0.1
03/12/2014
1.78
 46,750 1.78 1.84 1.78 800 0 0.0
02/12/2014
1.78
 49,300 1.78 1.84 1.72 3,670 0 0.0
01/12/2014
1.78
 24,280 1.84 1.84 1.78 1,300 0 0.0
28/11/2014
1.84
 44,610 1.84 1.84 1.78 0 0 0
27/11/2014
1.84
 30,310 1.78 1.84 1.78 20,090 0 0.1
26/11/2014
1.78
 69,800 1.84 1.84 1.72 0 0 0
25/11/2014
1.84
 52,970 1.84 1.84 1.78 3,200 7,000 -0.0
24/11/2014
1.84
 132,430 1.84 1.84 1.78 20,000 0 0.1
21/11/2014
1.84
 38,400 1.89 1.89 1.84 1,000 0 0.0
20/11/2014
1.89
 142,210 1.84 1.89 1.84 6,360 0 0.0
19/11/2014
1.84
 61,770 1.84 1.89 1.78 2,940 5,000 -0.0
18/11/2014
1.84
 94,060 1.89 1.89 1.84 0 31,180 -0.1
17/11/2014
1.89
 323,790 1.89 1.89 1.84 1,500 30,000 -0.1
14/11/2014
1.89
 78,780 1.95 1.95 1.84 18,050 0 0.1
13/11/2014
1.95
 89,620 1.89 1.95 1.84 45,000 0 0.2
12/11/2014
1.89
 48,940 1.84 1.95 1.89 3,700 0 0.0
11/11/2014
1.84
 41,620 1.89 1.95 1.84 1,230 0 0.0
10/11/2014
1.89
 77,210 1.95 1.95 1.89 16,500 0 0.1
07/11/2014
1.95
 24,450 1.89 1.95 1.89 500 0 0.0
06/11/2014
1.89
 61,670 1.89 1.95 1.84 1,500 0 0.0
05/11/2014
1.89
 27,670 1.89 1.95 1.89 400 0 0.0
04/11/2014
1.89
 44,290 1.89 1.95 1.89 0 0 0
03/11/2014
1.89
 177,790 1.89 1.95 1.89 7,500 0 0.0
31/10/2014
1.89
 46,180 1.84 1.89 1.78 12,700 0 0.0
30/10/2014
1.84
 31,940 1.89 1.89 1.78 0 0 0
29/10/2014
1.89
 49,310 1.78 1.89 1.78 14,300 0 0.0
28/10/2014
1.78
 65,790 1.78 1.84 1.72 3,530 5,990 -0.0
27/10/2014
1.78
 79,440 1.89 1.89 1.78 0 0 0
24/10/2014
1.89
 44,900 1.89 1.89 1.89 0 0 0
23/10/2014
1.89
 78,830 1.95 1.95 1.89 0 810 -0.0
22/10/2014
1.95
 30,800 1.95 2.01 1.89 0 0 0
21/10/2014
1.95
 28,320 1.89 1.95 1.89 21,260 0 0.1
20/10/2014
1.89
 51,220 1.95 2.01 1.89 0 0 0
17/10/2014
1.95
 121,360 1.95 2.01 1.84 0 0 0
16/10/2014
1.95
 138,200 2.01 2.01 1.89 30,000 3,200 0.1
15/10/2014
2.01
 103,930 2.07 2.07 1.95 0 57,000 -0.2
14/10/2014
2.07
 25,080 2.12 2.12 2.01 500 0 0.0
13/10/2014
2.12
 116,610 2.07 2.12 2.01 800 14,800 -0.1
10/10/2014
2.07
 403,010 2.18 2.18 2.07 200 5,000 -0.0
09/10/2014
2.18
 140,620 2.18 2.18 2.07 3,010 0 0.0
08/10/2014
2.18
 166,120 2.12 2.24 2.12 1,000 10,010 -0.0
07/10/2014
2.12
 768,050 2.01 2.12 2.01 7,500 45,280 -0.1
06/10/2014
2.01
 98,070 2.07 2.07 2.01 0 0 0
03/10/2014
2.07
 198,090 2.07 2.07 2.01 19,800 25,000 -0.0
02/10/2014
2.07
 150,260 2.07 2.12 2.01 3,800 0 0.0
01/10/2014
2.07
 185,560 2.01 2.12 2.01 0 10,000 -0.0
30/09/2014
2.01
 122,720 2.01 2.07 1.95 500 25,000 -0.1
29/09/2014
2.01
 123,270 2.12 2.12 2.01 6,780 0 0.0
26/09/2014
2.12
 97,190 2.07 2.12 2.07 720 10,000 -0.0
25/09/2014
2.07
 335,020 1.95 2.07 1.95 0 14,720 -0.1
24/09/2014
1.95
 200,290 2.01 2.07 1.95 2,200 93,000 -0.3
23/09/2014
2.01
 174,190 2.12 2.12 2.01 8,990 11,580 -0.0
22/09/2014
2.12
 169,990 2.07 2.18 2.07 3,200 19,970 -0.1
19/09/2014
2.07
 491,850 2.12 2.12 2.01 20,700 110,050 -0.3
18/09/2014
2.12
 367,640 2.24 2.24 2.12 12,500 200,120 -0.7

Chính sách bảo mật | Điều khoản sử dụng |