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)
26/12/2013
1.78
 97,330 1.78 1.84 1.72 0 0 0
25/12/2013
1.78
 100,350 1.78 1.84 1.72 0 0 0
24/12/2013
1.78
 181,390 1.72 1.78 1.66 0 0 0
23/12/2013
1.72
 169,560 1.78 1.78 1.72 0 0 0
20/12/2013
1.72
 230,850 1.84 1.84 1.72 0 0 0
19/12/2013
1.78
 162,300 1.84 1.89 1.78 0 0 0
18/12/2013
1.78
 201,950 1.78 1.84 1.78 0 0 0
17/12/2013
1.84
 459,160 1.78 1.89 1.78 0 0 0
16/12/2013
1.78
 162,820 1.78 1.89 1.72 0 0 0
13/12/2013
1.78
 250,480 1.72 1.78 1.66 0 0 0
12/12/2013
1.66
 397,770 1.72 1.72 1.61 0 0 0
11/12/2013
1.72
 268,140 1.84 1.84 1.72 0 0 0
10/12/2013
1.84
 328,920 1.72 1.84 1.72 0 0 0
09/12/2013
1.78
 381,710 1.89 1.89 1.78 0 0 0
06/12/2013
1.84
 608,030 1.84 1.95 1.84 0 0 0
05/12/2013
1.95
 344,480 1.95 2.01 1.89 0 0 0
04/12/2013
1.95
 833,160 2.07 2.07 1.95 0 0 0
03/12/2013
1.95
 1,033,250 1.72 1.95 1.72 0 0 0
02/12/2013
1.84
 208,870 1.95 1.95 1.84 0 0 0
29/11/2013
1.95
 1,720,330 2.07 2.12 1.89 0 0 0
28/11/2013
2.01
 746,500 2.01 2.01 1.89 0 0 0
27/11/2013
1.89
 59,960 1.89 1.89 1.89 0 0 0
26/11/2013
1.78
 163,010 1.78 1.78 1.78 0 0 0
25/11/2013
1.66
 270,510 1.66 1.66 1.66 0 0 0
22/11/2013
1.61
 680,940 1.61 1.66 1.55 0 0 0
21/11/2013
1.61
 719,200 1.61 1.61 1.55 0 0 0
20/11/2013
1.55
 688,330 1.49 1.55 1.49 0 0 0
19/11/2013
1.49
 1,139,170 1.49 1.49 1.44 0 0 0
18/11/2013
1.44
 4,500 1.44 1.44 1.44 0 0 0
15/11/2013
1.38
 741,830 1.32 1.38 1.32 0 0 0
14/11/2013
1.32
 30,930 1.32 1.32 1.32 0 0 0
13/11/2013
1.38
 81,390 1.38 1.38 1.38 0 0 0
12/11/2013
1.44
 42,470 1.44 1.44 1.44 0 0 0
11/11/2013
1.49
 161,090 1.49 1.49 1.49 0 0 0
08/11/2013
1.55
 369,430 1.55 1.55 1.55 0 0 0
07/11/2013
1.61
 167,940 1.55 1.61 1.49 0 0 0
06/11/2013
1.55
 912,470 1.49 1.55 1.49 0 0 0
05/11/2013
1.49
 1,182,780 1.49 1.49 1.44 0 0 0
04/11/2013
1.44
 92,990 1.44 1.44 1.44 0 0 0
01/11/2013
1.38
 312,410 1.38 1.38 1.32 0 0 0
31/10/2013
1.32
 562,200 1.21 1.32 1.21 0 0 0
30/10/2013
1.26
 226,240 1.26 1.32 1.26 0 0 0
29/10/2013
1.32
 396,550 1.38 1.38 1.32 0 0 0
28/10/2013
1.38
 2,029,980 1.44 1.44 1.32 0 0 0
25/10/2013
1.38
 14,390 1.38 1.38 1.38 0 0 0
24/10/2013
1.32
 41,080 1.32 1.32 1.32 0 0 0
23/10/2013
1.26
 666,100 1.21 1.26 1.21 0 0 0
22/10/2013
1.21
 1,011,480 1.21 1.21 1.15 0 0 0
21/10/2013
1.15
 167,140 1.15 1.15 1.15 0 0 0
18/10/2013
1.09
 269,050 1.09 1.09 1.09 0 0 0
17/10/2013
1.03
 167,470 1.03 1.03 1.03 0 0 0
16/10/2013
0.98
 455,800 0.98 0.98 0.92 0 0 0
15/10/2013
0.92
 78,150 0.92 0.92 0.86 0 0 0
14/10/2013
0.86
 77,080 0.92 0.92 0.86 0 0 0
11/10/2013
0.92
 55,160 0.86 0.92 0.86 0 0 0
10/10/2013
0.86
 42,160 0.92 0.92 0.86 0 0 0
09/10/2013
0.92
 33,330 0.92 0.92 0.92 0 0 0
08/10/2013
0.92
 145,740 0.92 0.98 0.86 0 0 0
07/10/2013
0.92
 110,180 0.92 0.98 0.86 0 0 0
04/10/2013
0.92
 98,310 0.86 0.92 0.86 0 0 0
03/10/2013
0.92
 15,820 0.92 0.92 0.86 0 0 0
02/10/2013
0.92
 133,250 0.92 0.98 0.92 0 0 0
01/10/2013
0.92
 135,610 0.92 0.98 0.92 0 0 0
30/09/2013
0.92
 58,090 0.92 0.92 0.86 0 0 0
27/09/2013
0.86
 55,320 0.92 0.92 0.86 0 0 0
26/09/2013
0.92
 61,950 0.86 0.92 0.86 0 0 0
25/09/2013
0.86
 218,320 0.92 0.98 0.86 0 0 0
24/09/2013
0.92
 43,010 0.92 0.92 0.86 0 0 0
23/09/2013
0.92
 63,540 0.86 0.92 0.86 0 0 0
20/09/2013
0.92
 26,200 0.86 0.92 0.86 0 0 0
19/09/2013
0.92
 47,370 0.86 0.92 0.86 0 0 0
18/09/2013
0.86
 129,100 0.86 0.92 0.86 0 0 0
17/09/2013
0.92
 64,070 0.92 0.92 0.86 0 0 0
16/09/2013
0.86
 7,740 0.92 0.92 0.86 0 0 0
13/09/2013
0.92
 116,900 0.92 0.92 0.86 0 0 0
12/09/2013
0.92
 66,400 0.92 0.92 0.86 0 0 0
11/09/2013
0.92
 155,530 0.86 0.92 0.86 0 0 0
10/09/2013
0.86
 48,960 0.92 0.92 0.86 0 0 0
09/09/2013
0.92
 264,000 0.86 0.92 0.86 0 0 0
06/09/2013
0.92
 230,670 0.92 0.98 0.92 0 0 0
05/09/2013
0.98
 76,280 0.92 0.98 0.92 0 0 0
04/09/2013
0.98
 575,680 0.98 0.98 0.92 0 0 0
03/09/2013
0.92
 293,160 0.92 0.92 0.92 0 0 0
30/08/2013
0.86
 93,380 0.86 0.86 0.80 0 0 0
29/08/2013
0.86
 41,100 0.80 0.86 0.80 0 0 0
28/08/2013
0.86
 69,560 0.86 0.86 0.86 0 0 0
27/08/2013
0.92
 96,560 0.86 0.92 0.86 0 0 0
26/08/2013
0.92
 59,490 0.86 0.92 0.86 0 0 0
23/08/2013
0.86
 76,550 0.92 0.92 0.86 0 0 0
22/08/2013
0.92
 222,260 0.98 0.98 0.92 0 0 0
21/08/2013
0.98
 168,370 0.92 0.98 0.86 0 0 0
20/08/2013
0.92
 542,930 0.92 0.92 0.86 0 0 0
19/08/2013
0.86
 79,570 0.86 0.86 0.86 0 0 0
16/08/2013
0.80
 109,730 0.80 0.80 0.80 0 0 0
15/08/2013
0.75
 24,380 0.75 0.75 0.75 0 0 0
14/08/2013
0.69
 22,170 0.75 0.75 0.69 0 0 0
13/08/2013
0.69
 44,670 0.75 0.80 0.69 0 0 0
12/08/2013
0.75
 58,130 0.80 0.80 0.75 0 0 0
09/08/2013
0.80
 7,000 0.80 0.80 0.75 0 0 0
08/08/2013
0.80
 32,530 0.80 0.80 0.80 0 0 0

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