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
9.60
11
9.60
2 tháng
(2026-08-05) 		0.43 4.31% 959,100 -100 0
8.70
11
9.60
3 tháng
(2026-07-06) 		-1.05 -9.17% 1,620,300 -100 0
8.62
11.45
9.60
6 tháng
(2026-04-07) 		2.12 25.60% 8,699,900 -100 0
8.28
12
9.60
12 tháng
(2025-10-09) 		2.13 25.76% 20,941,300 -100 0
6.78
12
9.60
24 tháng
(2024-10-14) 		6.37 158.06% 70,761,600 -100 0
3.90
12
9.60
36 tháng
(2023-10-20) 		5.66 119.41% 162,738,900 -100 0
3.89
12
9.60
60 tháng
(2021-11-01) 		-1.75 -14.40% 374,959,400 -100 0
2.74
20.20
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
3.16
 25,550 3.16 3.16 3.10 0 0 0
20/03/2015
2.98
 45,330 2.98 2.98 2.98 0 0 0
19/03/2015
2.81
 34,290 2.81 2.93 2.76 0 0 0
18/03/2015
2.76
 78,850 2.81 2.93 2.70 0 0 0
17/03/2015
2.76
 76,230 2.70 2.76 2.64 0 0 0
16/03/2015
2.58
 31,320 2.70 2.70 2.58 0 0 0
13/03/2015
2.53
 83,000 2.76 2.81 2.53 0 0 0
12/03/2015
2.64
 50,670 2.70 2.81 2.64 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 2.47 2.70 2.47 0 0 0
09/03/2015
2.53
 11,500 2.53 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 2.47 2.64 2.35 0 0 0
02/03/2015
2.53
 19,050 2.47 2.53 2.41 0 0 0
27/02/2015
2.41
 14,330 2.53 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 3.04 3.04 2.76 0 0 0
24/02/2015
2.93
 38,170 2.58 2.93 2.58 0 0 0
13/02/2015
2.76
 24,720 2.81 2.81 2.58 0 0 0
12/02/2015
2.76
 5,400 2.87 2.87 2.76 0 0 0
11/02/2015
2.93
 680 2.87 3.04 2.87 0 0 0
10/02/2015
2.87
 12,610 2.76 2.87 2.70 0 0 0
09/02/2015
2.87
 33,770 2.81 2.98 2.70 0 0 0
06/02/2015
2.81
 9,810 2.81 2.81 2.64 0 0 0
05/02/2015
2.81
 41,110 2.87 2.87 2.70 0 0 0
04/02/2015
2.70
 10,110 2.53 2.70 2.41 0 0 0
03/02/2015
2.53
 26,440 2.53 2.70 2.53 0 0 0
02/02/2015
2.70
 500 2.70 2.70 2.70 0 0 0
30/01/2015
2.87
 4,170 2.87 2.87 2.87 0 0 0
29/01/2015
3.04
 21,530 3.27 3.27 3.04 0 0 0
28/01/2015
3.21
 26,100 3.21 3.21 2.93 0 0 0
27/01/2015
3.10
 101,450 3.04 3.10 2.98 0 0 0
26/01/2015
2.93
 77,440 2.76 2.93 2.76 0 0 0
23/01/2015
2.76
 42,900 2.70 2.81 2.70 0 0 0
22/01/2015
2.64
 65,970 2.58 2.64 2.53 0 0 0
21/01/2015
2.47
 37,840 2.35 2.47 2.35 0 0 0
20/01/2015
2.35
 89,660 2.47 2.53 2.35 0 0 0
19/01/2015
2.41
 113,750 2.35 2.41 2.35 0 0 0
16/01/2015
2.30
 27,050 2.24 2.35 2.24 0 0 0
15/01/2015
2.24
 70,390 2.35 2.41 2.24 0 0 0
14/01/2015
2.30
 21,650 2.35 2.41 2.30 0 0 0
13/01/2015
2.41
 63,780 2.41 2.41 2.35 0 0 0
12/01/2015
2.30
 182,680 2.35 2.41 2.30 0 0 0
09/01/2015
2.30
 129,470 2.35 2.41 2.30 0 0 0
08/01/2015
2.30
 50,390 2.41 2.47 2.30 0 0 0
07/01/2015
2.41
 185,630 2.24 2.41 2.24 0 0 0
06/01/2015
2.30
 62,420 2.35 2.41 2.30 0 0 0
05/01/2015
2.41
 80,150 2.47 2.53 2.41 0 0 0
31/12/2014
2.47
 123,860 2.41 2.47 2.41 0 0 0
30/12/2014
2.41
 134,320 2.41 2.47 2.35 0 0 0
29/12/2014
2.41
 158,500 2.35 2.41 2.30 0 0 0
26/12/2014
2.30
 262,720 2.35 2.41 2.24 0 0 0
25/12/2014
2.35
 266,120 2.35 2.41 2.30 0 0 0
24/12/2014
2.30
 168,070 2.41 2.41 2.30 0 0 0
23/12/2014
2.35
 544,460 2.24 2.35 2.18 0 0 0
22/12/2014
2.24
 584,100 2.12 2.24 2.12 0 0 0
19/12/2014
2.12
 443,760 2.01 2.12 2.01 0 0 0
18/12/2014
2.01
 74,870 1.89 2.01 1.89 0 0 0
17/12/2014
1.89
 597,940 1.95 1.95 1.89 0 0 0
16/12/2014
2.01
 500,760 2.07 2.12 2.01 0 0 0
15/12/2014
2.12
 507,030 2.07 2.12 2.07 0 0 0
12/12/2014
2.01
 519,950 1.95 2.01 1.89 0 0 0
11/12/2014
1.89
 422,890 1.84 1.89 1.78 0 0 0
10/12/2014
1.78
 175,890 1.66 1.84 1.66 0 0 0
09/12/2014
1.72
 141,660 1.78 1.78 1.66 0 0 0
08/12/2014
1.78
 103,390 1.84 1.84 1.78 0 0 0
05/12/2014
1.78
 88,650 1.78 1.78 1.78 0 0 0
04/12/2014
1.78
 73,910 1.84 1.84 1.78 0 0 0
03/12/2014
1.78
 46,750 1.78 1.84 1.78 0 0 0
02/12/2014
1.78
 49,300 1.84 1.84 1.72 0 0 0
01/12/2014
1.78
 24,280 1.84 1.84 1.78 0 0 0
28/11/2014
1.84
 44,610 1.78 1.84 1.78 0 0 0
27/11/2014
1.84
 30,310 1.78 1.84 1.78 0 0 0
26/11/2014
1.78
 69,800 1.78 1.84 1.72 0 0 0
25/11/2014
1.84
 52,970 1.84 1.84 1.78 0 0 0
24/11/2014
1.84
 132,430 1.84 1.84 1.78 0 0 0
21/11/2014
1.84
 38,400 1.89 1.89 1.84 0 0 0
20/11/2014
1.89
 142,210 1.84 1.89 1.84 0 0 0
19/11/2014
1.84
 61,770 1.84 1.89 1.78 0 0 0
18/11/2014
1.84
 94,060 1.84 1.89 1.84 0 0 0
17/11/2014
1.89
 323,790 1.84 1.89 1.84 0 0 0
14/11/2014
1.89
 78,780 1.95 1.95 1.84 0 0 0
13/11/2014
1.95
 89,620 1.89 1.95 1.84 0 0 0
12/11/2014
1.89
 48,940 1.89 1.95 1.89 0 0 0
11/11/2014
1.84
 41,620 1.89 1.95 1.84 0 0 0
10/11/2014
1.89
 77,210 1.95 1.95 1.89 0 0 0
07/11/2014
1.95
 24,450 1.89 1.95 1.89 0 0 0
06/11/2014
1.89
 61,670 1.89 1.95 1.84 0 0 0
05/11/2014
1.89
 27,670 1.89 1.95 1.89 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 0 0 0
31/10/2014
1.89
 46,180 1.89 1.89 1.78 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 0 0 0
28/10/2014
1.78
 65,790 1.84 1.84 1.72 0 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 0 0

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