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)
02/06/2014
1.49
 166,940 1.55 1.61 1.49 0 0 0
30/05/2014
1.55
 104,520 1.61 1.61 1.49 0 0 0
29/05/2014
1.55
 312,470 1.61 1.66 1.55 0 0 0
28/05/2014
1.61
 470,350 1.66 1.72 1.61 0 0 0
27/05/2014
1.72
 159,150 1.72 1.78 1.72 0 0 0
26/05/2014
1.66
 380,300 1.61 1.66 1.61 0 0 0
23/05/2014
1.61
 688,260 1.61 1.61 1.49 0 0 0
22/05/2014
1.55
 7,370 1.55 1.55 1.55 0 0 0
21/05/2014
1.49
 22,860 1.49 1.49 1.49 0 0 0
20/05/2014
1.44
 442,080 1.32 1.44 1.32 0 0 0
19/05/2014
1.38
 213,610 1.38 1.44 1.32 0 0 0
16/05/2014
1.38
 185,340 1.32 1.38 1.32 0 0 0
15/05/2014
1.38
 514,080 1.38 1.49 1.38 0 0 0
14/05/2014
1.44
 74,780 1.44 1.44 1.44 0 0 0
13/05/2014
1.49
 40 1.49 1.49 1.49 0 0 0
12/05/2014
1.55
 11,000 1.55 1.55 1.55 0 0 0
09/05/2014
1.66
 0 1.66 1.66 1.66 0 0 0
08/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
07/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
06/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
05/05/2014
1.61
 0 1.61 1.61 1.61 0 0 0
29/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
28/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
25/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
24/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
23/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
22/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
21/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
18/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
17/04/2014
1.61
 0 1.61 1.61 1.61 0 0 0
16/04/2014
1.61
 404,480 1.66 1.72 1.55 0 0 0
15/04/2014
1.66
 402,260 1.78 1.84 1.66 0 0 0
14/04/2014
1.78
 1,017,360 1.78 1.89 1.78 0 0 0
11/04/2014
1.89
 340,890 1.89 1.89 1.89 0 0 0
10/04/2014
2.01
 488,210 2.01 2.07 1.95 0 0 0
08/04/2014
1.95
 356,230 2.01 2.07 1.95 0 0 0
07/04/2014
2.01
 219,990 1.95 2.12 1.95 0 0 0
04/04/2014
2.01
 346,760 2.12 2.12 2.01 0 0 0
03/04/2014
2.12
 887,490 1.95 2.18 1.95 0 0 0
02/04/2014
2.07
 263,820 2.07 2.12 2.07 0 0 0
01/04/2014
2.18
 315,270 2.24 2.24 2.18 0 0 0
31/03/2014
2.30
 528,270 2.35 2.35 2.30 0 0 0
28/03/2014
2.47
 342,030 2.53 2.58 2.35 0 0 0
27/03/2014
2.47
 737,950 2.35 2.47 2.30 0 0 0
26/03/2014
2.41
 2,875,240 2.64 2.64 2.30 0 0 0
25/03/2014
2.47
 249,020 2.47 2.47 2.47 0 0 0
24/03/2014
2.35
 136,310 2.35 2.35 2.35 0 0 0
21/03/2014
2.24
 536,300 2.24 2.24 2.24 0 0 0
20/03/2014
2.12
 58,820 2.12 2.12 2.12 0 0 0
19/03/2014
2.01
 576,410 2.01 2.01 2.01 0 0 0
18/03/2014
1.89
 629,420 1.89 1.89 1.84 0 0 0
17/03/2014
1.78
 583,420 1.66 1.78 1.66 0 0 0
14/03/2014
1.66
 230,960 1.66 1.72 1.66 0 0 0
13/03/2014
1.66
 176,880 1.66 1.66 1.55 0 0 0
12/03/2014
1.66
 470,050 1.66 1.66 1.61 0 0 0
11/03/2014
1.61
 421,230 1.55 1.61 1.55 0 0 0
10/03/2014
1.55
 342,810 1.55 1.61 1.55 0 0 0
07/03/2014
1.61
 183,500 1.49 1.61 1.49 0 0 0
06/03/2014
1.55
 149,570 1.49 1.55 1.44 0 0 0
05/03/2014
1.49
 461,300 1.55 1.55 1.49 0 0 0
04/03/2014
1.55
 305,920 1.49 1.55 1.49 0 0 0
03/03/2014
1.55
 219,350 1.61 1.61 1.55 0 0 0
28/02/2014
1.61
 402,470 1.55 1.61 1.55 0 0 0
27/02/2014
1.55
 248,180 1.49 1.55 1.49 0 0 0
26/02/2014
1.49
 589,960 1.49 1.49 1.44 0 0 0
25/02/2014
1.49
 542,390 1.49 1.55 1.49 0 0 0
24/02/2014
1.55
 263,930 1.61 1.61 1.55 0 0 0
21/02/2014
1.61
 118,490 1.61 1.61 1.55 0 0 0
20/02/2014
1.61
 587,400 1.66 1.72 1.61 0 0 0
19/02/2014
1.72
 217,400 1.66 1.72 1.66 0 0 0
18/02/2014
1.66
 446,550 1.78 1.78 1.66 0 0 0
17/02/2014
1.78
 1,196,680 1.72 1.78 1.72 0 0 0
14/02/2014
1.66
 220,600 1.66 1.72 1.66 0 0 0
13/02/2014
1.66
 219,160 1.72 1.78 1.66 0 0 0
12/02/2014
1.66
 57,370 1.66 1.66 1.66 0 0 0
11/02/2014
1.61
 44,090 1.66 1.72 1.61 0 0 0
10/02/2014
1.66
 78,350 1.72 1.72 1.61 0 0 0
07/02/2014
1.72
 89,010 1.72 1.78 1.66 0 0 0
06/02/2014
1.78
 31,710 1.72 1.78 1.66 0 0 0
27/01/2014
1.72
 56,060 1.66 1.72 1.61 0 0 0
24/01/2014
1.66
 106,700 1.55 1.66 1.55 0 0 0
23/01/2014
1.66
 23,250 1.61 1.66 1.55 0 0 0
22/01/2014
1.61
 91,180 1.61 1.66 1.61 0 0 0
21/01/2014
1.61
 113,200 1.55 1.66 1.55 0 0 0
20/01/2014
1.66
 109,410 1.78 1.78 1.66 0 0 0
17/01/2014
1.78
 82,370 1.66 1.78 1.66 0 0 0
16/01/2014
1.66
 93,240 1.66 1.72 1.66 0 0 0
15/01/2014
1.72
 86,910 1.78 1.78 1.66 0 0 0
14/01/2014
1.78
 153,790 1.78 1.84 1.72 0 0 0
13/01/2014
1.84
 19,940 1.84 1.84 1.78 0 0 0
10/01/2014
1.84
 295,770 1.89 1.89 1.78 0 0 0
09/01/2014
1.84
 476,550 1.78 1.84 1.72 0 0 0
08/01/2014
1.72
 104,790 1.72 1.78 1.72 0 0 0
07/01/2014
1.72
 113,760 1.78 1.78 1.72 0 0 0
06/01/2014
1.78
 153,780 1.61 1.78 1.61 0 0 0
03/01/2014
1.66
 72,400 1.72 1.72 1.61 0 0 0
02/01/2014
1.72
 60,150 1.72 1.78 1.72 0 0 0
31/12/2013
1.72
 132,920 1.66 1.72 1.61 0 0 0
30/12/2013
1.66
 312,830 1.72 1.72 1.66 0 0 0
27/12/2013
1.78
 218,720 1.72 1.78 1.72 0 0 0

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