CTCP Tài Nguyên (tnt)

4.04
-0.01
(-0.25%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
3.11
 367,800 3.08 3.28 3 0 500 -0.0
18/11/2022
3.08
 383,000 3.09 3.10 2.88 0 0 0.0
17/11/2022
3.09
 91,500 2.93 3.13 2.96 15,000 0 0.0
16/11/2022
2.93
 387,500 2.74 2.93 2.57 0 0 0.0
15/11/2022
2.74
 352,700 2.94 2.97 2.74 1,200 0 0.0
14/11/2022
2.94
 174,200 3.07 3.07 2.86 2,500 0 0.0
11/11/2022
3.07
 89,100 3.30 3.42 3.07 0 0 0.0
10/11/2022
3.30
 140,500 3.54 3.59 3.30 1,200 0 0.0
09/11/2022
3.54
 65,700 3.44 3.59 3.48 100 0 0.0
08/11/2022
3.44
 85,800 3.45 3.49 3.25 1,500 0 0.0
07/11/2022
3.45
 96,000 3.69 3.92 3.45 0 0 -0.0
04/11/2022
3.69
 84,500 3.77 3.78 3.60 0 0 -0.0
03/11/2022
3.77
 44,200 3.85 3.85 3.74 0 0 -0.0
02/11/2022
3.85
 197,100 3.77 3.90 3.66 0 0 -0.0
01/11/2022
3.77
 47,400 3.76 3.95 3.61 0 0 -0.0
31/10/2022
3.76
 45,400 3.79 3.85 3.60 0 0 -0.0
28/10/2022
3.79
 104,000 3.77 3.96 3.75 0 0 -0.0
27/10/2022
3.77
 117,500 3.55 3.78 3.32 0 0 0
26/10/2022
3.55
 148,200 3.55 3.75 3.43 0 0 0
25/10/2022
3.55
 559,000 3.61 3.83 3.36 0 0 0
24/10/2022
3.61
 400,500 3.88 3.88 3.61 0 0 0
21/10/2022
3.88
 282,300 4.17 4.17 3.88 0 0 0
20/10/2022
4.17
 106,200 4.18 4.22 4.15 0 0 0
19/10/2022
4.18
 125,500 4.18 4.28 4.14 0 0 0
18/10/2022
4.18
 186,900 4.18 4.31 4.18 0 0 -0.0
17/10/2022
4.18
 97,100 4.20 4.22 4.05 0 0 -0.0
14/10/2022
4.20
 87,100 4.12 4.28 4.20 0 0 -0.0
13/10/2022
4.12
 88,700 4.27 4.38 4.10 0 0 -0.0
12/10/2022
4.27
 231,800 4.26 4.34 4 0 0 -0.0
11/10/2022
4.26
 513,200 4.58 4.58 4.26 0 0 -0.0
10/10/2022
4.58
 350,700 4.92 4.92 4.58 0 0 -0.0
07/10/2022
4.92
 19,900 5.28 5.28 4.92 0 0 -0.0
06/10/2022
5.28
 332,000 5.67 5.67 5.28 0 0 -0.0
05/10/2022
5.67
 1,090,400 5.72 6 5.32 0 0 -0.0
04/10/2022
5.72
 422,500 6.14 6.14 5.72 0 0 -0.0
03/10/2022
6.14
 216,900 6.35 6.35 5.91 0 0 -0.0
30/09/2022
6.35
 170,900 6.38 6.38 5.94 0 0 -0.0
29/09/2022
6.38
 29,300 6.39 6.60 6.21 0 0 -0.0
28/09/2022
6.39
 82,100 6.50 6.50 6.29 0 0 -0.0
27/09/2022
6.50
 21,600 6.65 6.85 6.30 0 0 -0.0
26/09/2022
6.65
 85,300 7.14 7.14 6.65 0 0 -0.0
23/09/2022
7.14
 58,100 7.18 7.25 7.01 0 0 -0.0
22/09/2022
7.18
 291,100 7 7.20 6.74 0 0 -0.0
21/09/2022
7
 707,800 6.76 7.12 6.54 0 0 -0.0
20/09/2022
6.76
 108,100 6.78 6.80 6.41 0 0 -0.0
19/09/2022
6.78
 123,100 7.29 7.29 6.78 0 0 -0.0
16/09/2022
7.29
 48,500 7.41 7.45 7.07 0 0 -0.0
15/09/2022
7.41
 216,300 7.60 7.90 7.40 0 0 -0.0
14/09/2022
7.60
 62,500 7.60 7.70 7.40 0 0 -0.0
13/09/2022
7.60
 153,900 7.61 8.10 7.60 0 500 -0.0
12/09/2022
7.61
 787,300 7.12 7.61 7.06 0 200 -0.0
09/09/2022
7.12
 32,300 7.15 7.31 7.04 0 2,100 -0.0
08/09/2022
7.15
 69,000 7.30 7.39 7.02 0 4,700 -0.0
07/09/2022
7.30
 79,400 7.50 7.55 7.30 0 13,000 -0.1
06/09/2022
7.50
 93,200 7.62 7.70 7.39 0 13,100 -0.1
05/09/2022
7.62
 60,500 7.76 7.80 7.62 0 13,900 -0.1
31/08/2022
7.76
 35,400 7.73 7.87 7.65 0 7,900 -0.1
30/08/2022
7.73
 77,200 7.79 8.15 7.72 0 7,100 -0.1
29/08/2022
7.79
 89,600 8.17 8.17 7.71 0 6,100 -0.0
26/08/2022
8.17
 73,600 8.40 8.40 8.16 0 4,700 -0.0
25/08/2022
8.40
 76,900 8.25 8.45 8.25 0 4,600 -0.0
24/08/2022
8.25
 137,200 8.39 8.49 8.25 0 5,400 -0.0
23/08/2022
8.39
 114,300 8.13 8.45 8 0 6,600 -0.1
22/08/2022
8.13
 506,600 8.74 8.74 8.13 0 5,600 -0.0
19/08/2022
8.74
 148,000 8.70 8.80 8.50 0 5,700 -0.0
18/08/2022
8.70
 95,500 8.90 8.90 8.65 0 6,500 -0.1
17/08/2022
8.90
 132,200 9.05 9.20 8.90 0 7,200 -0.1
16/08/2022
9.05
 1,081,500 8.98 9.26 8.92 0 5,500 -0.0
15/08/2022
8.98
 364,700 9.17 9.50 8.66 0 5,100 -0.0
12/08/2022
9.17
 214,700 9.46 9.46 9 0 5,300 -0.0
11/08/2022
9.46
 1,746,600 9.28 9.92 9.45 0 3,700 -0.0
10/08/2022
9.28
 269,700 8.68 9.28 9.25 0 0 -0.0
09/08/2022
8.68
 456,400 8.12 8.68 8.32 0 700 -0.0
08/08/2022
8.12
 360,800 7.59 8.12 7.59 0 2,500 -0.0
05/08/2022
7.59
 131,300 7.58 7.65 7.41 0 3,600 -0.0
04/08/2022
7.58
 125,500 7.60 7.77 7.58 0 3,400 -0.0
03/08/2022
7.60
 128,700 7.50 7.70 7.30 0 3,600 -0.0
02/08/2022
7.50
 683,400 7.20 7.61 7.15 0 2,900 -0.0
01/08/2022
7.20
 115,300 7.22 7.29 7.10 0 11,600 -0.1
29/07/2022
7.22
 103,000 7.20 7.35 7.17 0 3,100 -0.0
28/07/2022
7.20
 123,000 7.22 7.45 7.15 0 2,900 -0.0
27/07/2022
7.22
 130,700 7.33 7.33 6.99 0 2,700 -0.0
26/07/2022
7.33
 66,600 7.52 7.74 7.33 0 3,500 -0.0
25/07/2022
7.52
 106,400 7.72 7.95 7.52 0 1,300 -0.0
22/07/2022
7.72
 532,200 7.22 7.72 7.20 0 7,400 0.1
21/07/2022
7.22
 80,400 7.30 7.45 7.20 1,500 800 0.0
20/07/2022
7.30
 170,100 7.38 7.59 7.26 4,600 0 0.0
19/07/2022
7.38
 66,300 7.40 7.40 7.14 1,100 3,200 -0.0
18/07/2022
7.40
 428,200 7.43 7.75 7.40 200 3,000 -0.0
15/07/2022
7.43
 241,200 6.99 7.47 6.99 4,000 0 0.0
14/07/2022
6.99
 126,300 6.89 7 6.80 4,000 0 0.0
13/07/2022
6.89
 67,900 6.82 6.89 6.74 4,400 0 0.0
12/07/2022
6.82
 122,700 6.75 6.98 6.51 6,800 400 0.0
11/07/2022
6.75
 80,800 6.70 6.90 6.60 3,800 1,100 0.0
08/07/2022
6.70
 62,900 6.55 6.75 6.56 0 7,100 0.0
07/07/2022
6.55
 131,300 6.52 6.59 6.30 0 5,100 -0.0
06/07/2022
6.52
 53,100 7.01 7.01 6.52 0 8,000 -0.1
05/07/2022
7.01
 50,500 7.09 7.14 6.72 0 7,200 -0.1
04/07/2022
7.09
 814,200 6.97 7.15 6.90 4,900 900 0.0
01/07/2022
6.97
 121,100 7.03 7.03 6.54 0 6,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |