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)
16/10/2012
1.44
 491,530 1.38 1.49 1.38 0 0 0
15/10/2012
1.44
 27,340 1.44 1.44 1.44 0 0 0
12/10/2012
1.49
 146,430 1.49 1.55 1.49 0 0 0
11/10/2012
1.55
 262,370 1.49 1.55 1.49 0 0 0
10/10/2012
1.49
 332,930 1.38 1.49 1.38 0 0 0
09/10/2012
1.44
 258,690 1.38 1.44 1.32 0 0 0
08/10/2012
1.38
 156,890 1.32 1.38 1.32 0 0 0
05/10/2012
1.32
 172,570 1.26 1.32 1.26 0 0 0
04/10/2012
1.26
 125,970 1.21 1.26 1.21 0 0 0
03/10/2012
1.26
 193,410 1.21 1.32 1.21 0 0 0
02/10/2012
1.26
 98,430 1.26 1.32 1.26 0 0 0
01/10/2012
1.32
 18,370 1.32 1.38 1.32 0 0 0
28/09/2012
1.38
 57,990 1.38 1.38 1.38 0 0 0
27/09/2012
1.44
 92,910 1.44 1.49 1.44 0 0 0
26/09/2012
1.49
 155,890 1.38 1.49 1.38 0 0 0
25/09/2012
1.44
 184,370 1.49 1.49 1.44 0 0 0
24/09/2012
1.49
 44,120 1.55 1.55 1.49 0 0 0
21/09/2012
1.55
 251,240 1.55 1.61 1.49 0 0 0
20/09/2012
1.55
 103,070 1.55 1.61 1.55 0 0 0
19/09/2012
1.61
 146,740 1.61 1.66 1.61 0 0 0
18/09/2012
1.66
 163,190 1.72 1.72 1.66 0 0 0
17/09/2012
1.72
 228,780 1.66 1.72 1.66 0 0 0
14/09/2012
1.66
 256,990 1.66 1.66 1.61 0 0 0
13/09/2012
1.61
 224,340 1.55 1.61 1.55 0 0 0
12/09/2012
1.55
 231,070 1.55 1.61 1.55 0 0 0
11/09/2012
1.61
 225,390 1.61 1.66 1.61 0 0 0
10/09/2012
1.66
 26,650 1.66 1.66 1.66 0 0 0
07/09/2012
1.72
 227,130 1.72 1.78 1.72 0 0 0
06/09/2012
1.78
 52,000 1.78 1.78 1.78 0 0 0
05/09/2012
1.84
 324,030 1.95 1.95 1.84 0 0 0
04/09/2012
1.89
 98,020 1.95 2.01 1.89 0 0 0
31/08/2012
1.95
 154,470 2.01 2.01 1.95 0 0 0
30/08/2012
2.01
 291,480 1.95 2.01 1.95 0 0 0
29/08/2012
1.95
 151,400 1.89 1.95 1.89 0 0 0
28/08/2012
1.89
 94,650 1.89 1.95 1.89 0 0 0
27/08/2012
1.95
 52,860 1.95 2.01 1.95 0 0 0
24/08/2012
2.01
 369,780 2.01 2.07 2.01 0 0 0
23/08/2012
2.07
 34,300 2.07 2.07 2.07 0 0 0
22/08/2012
2.12
 245,800 2.12 2.18 2.12 0 0 0
21/08/2012
2.18
 338,430 2.30 2.30 2.18 0 0 0
20/08/2012
2.30
 103,500 2.35 2.41 2.30 0 0 0
17/08/2012
2.35
 54,680 2.30 2.35 2.30 0 0 0
16/08/2012
2.30
 241,340 2.35 2.35 2.30 0 0 0
15/08/2012
2.35
 99,570 2.35 2.35 2.30 0 0 0
14/08/2012
2.35
 94,550 2.35 2.41 2.35 0 0 0
13/08/2012
2.35
 150,230 2.41 2.47 2.35 0 0 0
10/08/2012
2.47
 467,080 2.47 2.47 2.41 0 0 0
09/08/2012
2.41
 629,050 2.35 2.41 2.30 0 0 0
08/08/2012
2.30
 74,340 2.30 2.30 2.24 0 0 0
07/08/2012
2.30
 69,160 2.35 2.35 2.24 0 0 0
06/08/2012
2.35
 241,500 2.30 2.41 2.24 0 0 0
03/08/2012
2.30
 144,450 2.24 2.30 2.24 0 0 0
02/08/2012
2.24
 49,140 2.24 2.30 2.24 0 0 0
01/08/2012
2.30
 112,000 2.24 2.30 2.24 0 0 0
31/07/2012
2.24
 130,480 2.18 2.24 2.18 0 0 0
30/07/2012
2.18
 224,140 2.18 2.24 2.18 0 0 0
27/07/2012
2.18
 85,830 2.30 2.35 2.18 0 0 0
26/07/2012
2.30
 87,370 2.35 2.35 2.24 0 0 0
25/07/2012
2.30
 223,630 2.24 2.30 2.24 0 0 0
24/07/2012
2.24
 155,440 2.30 2.35 2.24 0 0 0
23/07/2012
2.30
 203,670 2.35 2.41 2.30 0 0 0
20/07/2012
2.41
 336,370 2.47 2.53 2.41 0 0 0
19/07/2012
2.53
 348,090 2.41 2.53 2.30 0 0 0
18/07/2012
2.41
 123,540 2.35 2.41 2.30 0 0 0
17/07/2012
2.41
 166,560 2.41 2.41 2.35 0 0 0
16/07/2012
2.35
 179,950 2.41 2.47 2.30 0 0 0
13/07/2012
2.41
 455,800 2.30 2.41 2.30 0 0 0
12/07/2012
2.30
 147,950 2.35 2.35 2.24 0 0 0
11/07/2012
2.35
 149,150 2.30 2.35 2.24 0 0 0
10/07/2012
2.30
 89,600 2.24 2.35 2.24 0 0 0
09/07/2012
2.30
 133,420 2.47 2.47 2.30 0 0 0
06/07/2012
2.41
 219,730 2.47 2.53 2.35 0 0 0
05/07/2012
2.47
 197,720 2.47 2.47 2.41 0 0 0
04/07/2012
2.41
 306,510 2.41 2.41 2.30 0 0 0
03/07/2012
2.30
 68,120 2.30 2.30 2.30 0 0 0
02/07/2012
2.24
 87,720 2.35 2.41 2.18 0 0 0
29/06/2012
2.30
 137,200 2.30 2.41 2.30 0 0 0
28/06/2012
2.35
 129,960 2.30 2.35 2.24 0 0 0
27/06/2012
2.30
 136,390 2.35 2.41 2.24 0 0 0
26/06/2012
2.30
 235,010 2.30 2.35 2.24 0 0 0
25/06/2012
2.35
 156,160 2.41 2.47 2.30 0 0 0
22/06/2012
2.41
 198,020 2.53 2.53 2.41 0 0 0
21/06/2012
2.53
 182,550 2.53 2.58 2.47 0 0 0
20/06/2012
2.53
 296,400 2.58 2.58 2.47 0 0 0
19/06/2012
2.58
 212,150 2.64 2.70 2.58 0 0 0
18/06/2012
2.70
 316,010 2.81 2.81 2.64 0 0 0
15/06/2012
2.76
 564,310 2.64 2.81 2.58 0 0 0
14/06/2012
2.70
 455,550 2.70 2.81 2.64 0 0 0
13/06/2012
2.76
 668,440 2.87 2.87 2.70 0 0 0
12/06/2012
2.76
 132,420 2.76 2.76 2.76 0 0 0
11/06/2012
2.64
 546,670 2.64 2.64 2.58 0 0 0
08/06/2012
2.53
 629,030 2.53 2.53 2.47 0 0 0
07/06/2012
2.41
 281,020 2.41 2.41 2.41 0 0 0
06/06/2012
2.30
 256,930 2.24 2.30 2.24 0 0 0
05/06/2012
2.24
 385,040 2.18 2.24 2.12 0 0 0
04/06/2012
2.18
 217,150 2.24 2.30 2.18 0 0 0
01/06/2012
2.30
 143,540 2.30 2.41 2.30 0 0 0
31/05/2012
2.30
 173,050 2.41 2.41 2.30 0 0 0
30/05/2012
2.41
 44,640 2.41 2.53 2.35 0 0 0
29/05/2012
2.41
 213,330 2.47 2.53 2.41 0 0 0

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