Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	6.44	640,000	6.35	6.56	6.30	75,500	0	0.5
11/09/2023	6.35	1,304,300	6.71	6.84	6.30	4,800	64,100	-0.4
08/09/2023	6.71	1,344,200	6.43	6.87	6.46	55,500	0	0.4
07/09/2023	6.43	795,500	6.43	6.49	6.31	63,600	0	0.4
06/09/2023	6.43	1,236,600	6.10	6.48	6.02	54,000	400	0.3
05/09/2023	6.10	837,900	6.05	6.14	6.05	36,500	0	0.2
31/08/2023	6.05	860,900	6.07	6.18	6.05	19,000	0	0.1
30/08/2023	6.07	553,200	5.96	6.12	5.96	54,500	0	0.3
29/08/2023	5.96	731,200	6.15	6.20	5.96	10,600	0	0.1
28/08/2023	6.15	912,900	6.09	6.29	6	32,300	2,000	0.2
25/08/2023	6.09	909,800	6.05	6.17	6.01	63,800	0	0.4
24/08/2023	6.05	1,648,000	5.74	6.14	5.90	47,000	126,000	-0.5
23/08/2023	5.74	445,000	5.37	5.74	5.43	28,300	2,100	0.1
22/08/2023	5.37	932,000	5.36	5.62	5.11	70,300	2,300	0.4
21/08/2023	5.36	937,900	5.76	5.76	5.36	27,300	15,500	0.1
18/08/2023	5.76	3,192,100	6.19	6.34	5.76	9,500	67,100	-0.3
17/08/2023	6.19	796,800	5.79	6.19	6.19	0	20,000	-0.1
16/08/2023	5.79	2,046,700	5.42	5.79	5.41	200	24,700	-0.1
15/08/2023	5.42	393,200	5.43	5.60	5.40	0	0	0
14/08/2023	5.43	431,700	5.39	5.58	5.41	26,500	0	0.1
11/08/2023	5.39	1,344,300	5.51	5.55	5.16	10,000	34,200	-0.1
10/08/2023	5.51	1,352,300	5.61	5.80	5.50	7,000	63,500	-0.3
09/08/2023	5.61	1,420,700	5.56	5.71	5.50	7,000	0	0.0
08/08/2023	5.56	1,038,800	5.38	5.59	5.44	80,400	4,000	0.4
07/08/2023	5.38	1,225,300	5.39	5.49	5.37	32,200	5,000	0.1
04/08/2023	5.39	934,200	5.39	5.49	5.37	8,600	400	0.0
03/08/2023	5.39	765,900	5.44	5.62	5.30	12,800	6,300	0.0
02/08/2023	5.44	723,800	5.45	5.50	5.30	18,100	200	0.1
01/08/2023	5.45	871,000	5.70	5.88	5.45	13,100	21,500	-0.0
31/07/2023	5.70	1,848,100	5.52	5.90	5.58	18,100	37,400	-0.1
28/07/2023	5.52	2,488,200	5.16	5.52	5.16	56,800	0	0.3
27/07/2023	5.16	951,200	5.24	5.28	5.10	28,100	0	0.1
26/07/2023	5.24	661,800	5.24	5.34	5.11	11,400	3,700	0.0
25/07/2023	5.24	1,252,500	5.09	5.38	5.17	200	2,300	-0.0
24/07/2023	5.09	733,400	4.92	5.09	4.94	30,200	1,700	0.1
21/07/2023	4.92	450,600	4.88	5.08	4.88	1,000	4,700	-0.0
20/07/2023	4.88	516,500	5.09	5.09	4.81	900	13,500	-0.1
19/07/2023	5.09	3,009,600	5.10	5.30	5.06	0	6,600	-0.0
18/07/2023	5.10	817,100	5.05	5.30	5.03	800	8,100	-0.0
17/07/2023	5.05	979,800	4.83	5.05	4.87	23,200	1,000	0.1
14/07/2023	4.83	428,200	4.75	4.92	4.74	4,000	200	0.0
13/07/2023	4.75	469,900	4.70	4.86	4.70	1,000	19,900	-0.1
12/07/2023	4.70	575,900	4.86	4.93	4.70	8,100	500	0.0
11/07/2023	4.86	494,900	4.96	5.02	4.86	0	1,200	-0.0
10/07/2023	4.96	820,700	4.81	5.10	4.75	600	14,500	-0.1
07/07/2023	4.81	682,700	4.57	4.87	4.51	20,400	12,500	0.0
06/07/2023	4.57	527,500	4.72	4.72	4.54	0	41,400	-0.2
05/07/2023	4.72	608,000	4.85	4.96	4.68	0	0	0
04/07/2023	4.85	1,027,000	4.54	4.85	4.47	31,700	0	0.1
03/07/2023	4.54	577,400	4.50	4.70	4.50	11,600	0	0.1
30/06/2023	4.50	743,000	4.68	4.78	4.50	3,800	1,700	0.0
29/06/2023	4.68	568,300	4.96	4.97	4.68	1,500	4,600	-0.0
28/06/2023	4.96	519,100	5	5.05	4.95	0	10,000	-0.1
27/06/2023	5	456,300	5.10	5.18	5	10,000	0	0.1
26/06/2023	5.10	603,600	5.25	5.35	5.06	500	800	-0.0
23/06/2023	5.25	793,700	5.24	5.39	5.17	23,200	0	0.1
22/06/2023	5.24	718,500	5.20	5.40	5.19	10,000	9,400	0.0
21/06/2023	5.20	980,300	5.06	5.41	5.08	12,900	0	0.1
20/06/2023	5.06	834,400	4.95	5.10	4.84	16,900	8,000	0.0
19/06/2023	4.95	545,000	5.32	5.45	4.95	16,000	0	0.1
16/06/2023	5.32	709,400	5.39	5.57	5.31	12,900	0	0.1
15/06/2023	5.39	870,100	5.61	5.61	5.25	1,100	0	0.0
14/06/2023	5.61	1,128,500	6.01	6.10	5.61	2,400	0	0.0
13/06/2023	6.01	1,929,100	5.87	6.28	5.90	18,900	0	0.1
12/06/2023	5.87	958,400	5.79	6	5.75	7,400	0	0.0
09/06/2023	5.79	2,433,300	5.60	5.99	5.65	34,100	0	0.2
08/06/2023	5.60	627,500	5.24	5.60	5.60	0	0	0
07/06/2023	5.24	2,067,200	4.90	5.24	5.05	2,000	100	0.0
06/06/2023	4.90	826,400	4.76	5.05	4.76	9,000	0	0.0
05/06/2023	4.76	621,300	4.88	4.90	4.66	0	0	0
02/06/2023	4.88	887,000	4.90	5.14	4.70	100	0	0.0
01/06/2023	4.90	1,878,700	4.78	5.11	4.80	100	0	0.0
31/05/2023	4.78	374,300	4.47	4.78	4.49	3,800	0	0.0
30/05/2023	4.47	746,900	4.24	4.49	4.28	400	0	0.0
29/05/2023	4.24	999,800	4.11	4.25	4.13	0	0	0
26/05/2023	4.11	365,200	4	4.25	4.05	0	0	0
25/05/2023	4	149,600	4.03	4.06	3.99	0	0	0
24/05/2023	4.03	157,600	3.99	4.10	4.03	0	0	0
23/05/2023	3.99	132,100	3.98	4.06	3.96	0	0	0
22/05/2023	3.98	123,700	4	4	3.90	1,000	0	0.0
19/05/2023	4	148,300	4.04	4.04	3.96	0	0	0
18/05/2023	4.04	145,000	4.06	4.09	4.03	0	0	0
17/05/2023	4.06	235,200	4.10	4.13	4.02	0	0	0
16/05/2023	4.10	185,600	4.10	4.26	3.98	0	0	0
15/05/2023	4.10	233,500	4.22	4.40	4.06	0	0	0
12/05/2023	4.22	116,000	4.27	4.30	4.21	0	0	0
11/05/2023	4.27	769,500	4.09	4.37	4.06	0	0	0
10/05/2023	4.09	213,100	4	4.15	4	0	0	0
09/05/2023	4	198,500	3.92	4.05	3.96	0	0	0
08/05/2023	3.92	243,100	3.91	4	3.90	0	500	-0.0
05/05/2023	3.91	104,300	3.84	3.92	3.83	0	0	0
04/05/2023	3.84	162,000	3.83	3.85	3.76	0	0	0
28/04/2023	3.83	63,400	3.78	3.86	3.76	0	0	0
27/04/2023	3.78	114,100	3.76	3.83	3.73	0	0	0
26/04/2023	3.76	54,100	3.78	3.78	3.69	0	0	-0.0
25/04/2023	3.78	52,000	3.79	3.80	3.73	0	0	-0.0
24/04/2023	3.79	28,600	3.82	3.82	3.76	0	1,200	-0.0
21/04/2023	3.82	66,600	3.80	3.84	3.75	0	0	0.0
20/04/2023	3.80	71,400	3.83	3.83	3.75	0	0	0
19/04/2023	3.83	11,900	3.84	3.91	3.80	0	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0	0%	3,962,700	-17,000	-0.1	4.05 4.63 4.05
2 tháng (2024-09-23)	-0.15	-3.57%	5,696,100	-70,000	-0.3	3.97 4.63 4.05
3 tháng (2024-08-23)	-0.30	-6.90%	7,017,400	-85,700	-0.4	3.97 4.63 4.05
6 tháng (2024-05-27)	-1.15	-22.12%	20,456,500	-204,900	-0.9	3.97 5.43 4.05
12 tháng (2023-11-27)	-0.55	-11.96%	84,908,200	279,300	1.6	3.97 6.18 4.05
24 tháng (2022-12-02)	-0.14	-3.34%	208,773,800	720,800	4.1	3.08 6.71 4.05
36 tháng (2021-12-07)	-15.90	-79.70%	287,209,400	524,800	2.0	2.74 20.20 4.05
60 tháng (2019-12-18)	2.39	143.98%	434,938,900	688,930	2.8	1.31 20.20 4.05

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH