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)
22/10/2014
1.95
 30,800 1.95 2.01 1.89 0 0 0
21/10/2014
1.95
 28,320 1.95 1.95 1.89 0 0 0
20/10/2014
1.89
 51,220 2.01 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 1.95 2.01 1.89 0 0 0
15/10/2014
2.01
 103,930 2.07 2.07 1.95 0 0 0
14/10/2014
2.07
 25,080 2.12 2.12 2.01 0 0 0
13/10/2014
2.12
 116,610 2.01 2.12 2.01 0 0 0
10/10/2014
2.07
 403,010 2.12 2.12 2.07 0 0 0
09/10/2014
2.18
 140,620 2.18 2.18 2.07 0 0 0
08/10/2014
2.18
 166,120 2.18 2.24 2.12 0 0 0
07/10/2014
2.12
 768,050 2.01 2.12 2.01 0 0 0
06/10/2014
2.01
 98,070 2.07 2.07 2.01 0 0 0
03/10/2014
2.07
 198,090 2.01 2.07 2.01 0 0 0
02/10/2014
2.07
 150,260 2.07 2.12 2.01 0 0 0
01/10/2014
2.07
 185,560 2.07 2.12 2.01 0 0 0
30/09/2014
2.01
 122,720 2.01 2.07 1.95 0 0 0
29/09/2014
2.01
 123,270 2.07 2.12 2.01 0 0 0
26/09/2014
2.12
 97,190 2.07 2.12 2.07 0 0 0
25/09/2014
2.07
 335,020 1.95 2.07 1.95 0 0 0
24/09/2014
1.95
 200,290 2.01 2.07 1.95 0 0 0
23/09/2014
2.01
 174,190 2.12 2.12 2.01 0 0 0
22/09/2014
2.12
 169,990 2.07 2.18 2.07 0 0 0
19/09/2014
2.07
 491,850 2.07 2.12 2.01 0 0 0
18/09/2014
2.12
 367,640 2.24 2.24 2.12 0 0 0
17/09/2014
2.24
 337,170 2.30 2.35 2.24 0 0 0
16/09/2014
2.30
 285,840 2.24 2.30 2.18 0 0 0
15/09/2014
2.24
 439,070 2.30 2.35 2.18 0 0 0
12/09/2014
2.30
 713,490 2.35 2.41 2.30 0 0 0
11/09/2014
2.41
 192,940 2.30 2.41 2.30 0 0 0
10/09/2014
2.30
 377,830 2.24 2.30 2.18 0 0 0
09/09/2014
2.30
 466,010 2.47 2.47 2.30 0 0 0
08/09/2014
2.47
 250,890 2.47 2.53 2.41 0 0 0
05/09/2014
2.53
 235,690 2.47 2.58 2.41 0 0 0
04/09/2014
2.47
 395,330 2.47 2.53 2.35 0 0 0
03/09/2014
2.47
 530,320 2.35 2.47 2.35 0 0 0
29/08/2014
2.35
 330,120 2.30 2.35 2.18 0 0 0
28/08/2014
2.24
 328,200 2.24 2.30 2.12 0 0 0
27/08/2014
2.18
 309,250 2.12 2.18 2.07 0 0 0
26/08/2014
2.18
 462,130 2.24 2.24 2.18 0 0 0
25/08/2014
2.30
 299,560 2.30 2.35 2.18 0 0 0
22/08/2014
2.24
 709,810 2.24 2.30 2.18 0 0 0
21/08/2014
2.18
 1,026,670 2.12 2.18 2.07 0 0 0
20/08/2014
2.07
 185,440 2.12 2.12 2.01 0 0 0
19/08/2014
2.07
 688,250 1.95 2.07 1.95 0 0 0
18/08/2014
1.95
 262,320 1.89 1.95 1.89 0 0 0
15/08/2014
1.95
 145,270 1.95 2.01 1.89 0 0 0
14/08/2014
1.95
 432,470 1.89 2.01 1.89 0 0 0
13/08/2014
1.89
 54,780 1.84 1.89 1.84 0 0 0
12/08/2014
1.89
 210,290 1.89 1.95 1.84 0 0 0
11/08/2014
1.95
 192,030 1.89 1.95 1.89 0 0 0
08/08/2014
1.89
 239,950 1.89 1.95 1.89 0 0 0
07/08/2014
1.89
 104,760 1.84 1.89 1.84 0 0 0
06/08/2014
1.84
 335,500 1.78 1.89 1.78 0 0 0
05/08/2014
1.78
 157,600 1.78 1.84 1.72 0 0 0
04/08/2014
1.78
 58,940 1.78 1.78 1.72 0 0 0
01/08/2014
1.84
 92,770 1.84 1.84 1.78 0 0 0
31/07/2014
1.84
 574,650 1.84 1.89 1.84 0 0 0
30/07/2014
1.78
 248,620 1.72 1.78 1.72 0 0 0
29/07/2014
1.66
 305,610 1.72 1.78 1.66 0 0 0
28/07/2014
1.72
 182,210 1.78 1.78 1.61 0 0 0
25/07/2014
1.72
 251,750 1.78 1.84 1.72 0 0 0
24/07/2014
1.78
 52,850 1.78 1.78 1.72 0 0 0
23/07/2014
1.78
 93,870 1.78 1.84 1.72 0 0 0
22/07/2014
1.78
 74,020 1.78 1.84 1.78 0 0 0
21/07/2014
1.78
 282,020 1.84 1.84 1.78 0 0 0
18/07/2014
1.84
 118,140 1.84 1.89 1.78 0 0 0
17/07/2014
1.84
 274,780 1.84 1.89 1.78 0 0 0
16/07/2014
1.84
 161,360 1.89 1.89 1.84 0 0 0
15/07/2014
1.84
 131,640 1.84 1.89 1.78 0 0 0
14/07/2014
1.78
 106,630 1.84 1.89 1.78 0 0 0
11/07/2014
1.84
 174,660 1.89 1.89 1.84 0 0 0
10/07/2014
1.89
 297,600 1.95 1.95 1.84 0 0 0
09/07/2014
1.95
 403,930 1.84 1.95 1.84 0 0 0
08/07/2014
1.84
 239,360 1.84 1.89 1.78 0 0 0
07/07/2014
1.84
 165,600 1.89 1.89 1.84 0 0 0
04/07/2014
1.89
 180,260 1.89 1.89 1.78 0 0 0
03/07/2014
1.84
 355,000 1.84 1.89 1.84 0 0 0
02/07/2014
1.78
 141,110 1.89 1.89 1.78 0 0 0
01/07/2014
1.89
 118,640 1.78 1.89 1.78 0 0 0
30/06/2014
1.78
 116,070 1.78 1.89 1.78 0 0 0
27/06/2014
1.78
 184,140 1.84 1.84 1.78 0 0 0
26/06/2014
1.89
 199,570 1.89 1.89 1.84 0 0 0
25/06/2014
1.89
 155,710 1.89 1.95 1.84 0 0 0
24/06/2014
1.84
 143,120 1.89 1.89 1.84 0 0 0
23/06/2014
1.84
 227,700 1.72 1.84 1.72 0 0 0
20/06/2014
1.72
 259,540 1.84 1.89 1.72 0 0 0
19/06/2014
1.84
 675,980 1.89 1.89 1.78 0 0 0
18/06/2014
1.89
 162,430 1.89 1.89 1.89 0 0 0
17/06/2014
1.78
 411,580 1.72 1.78 1.72 0 0 0
16/06/2014
1.66
 277,450 1.66 1.66 1.61 0 0 0
13/06/2014
1.61
 225,220 1.61 1.66 1.61 0 0 0
12/06/2014
1.61
 110,740 1.61 1.61 1.55 0 0 0
11/06/2014
1.55
 280,150 1.61 1.66 1.55 0 0 0
10/06/2014
1.61
 183,440 1.61 1.66 1.61 0 0 0
09/06/2014
1.61
 269,680 1.61 1.61 1.55 0 0 0
06/06/2014
1.55
 202,940 1.55 1.55 1.55 0 0 0
05/06/2014
1.49
 38,360 1.49 1.49 1.49 0 0 0
04/06/2014
1.44
 179,770 1.49 1.49 1.44 0 0 0
03/06/2014
1.49
 112,120 1.49 1.55 1.49 0 0 0

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