CTCP Tài Nguyên (tnt)

10.40
0.20
(1.96%)
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
(2026-08-19) 		1.13 12.46% 778,600 -200 0
8.48
10.40
10.40
2 tháng
(2026-07-20) 		0.94 10.15% 1,423,000 -200 0
8.48
10.40
10.40
3 tháng
(2026-06-22) 		-1.80 -15% 1,911,300 -200 0
8.48
12
10.40
6 tháng
(2026-03-23) 		1.40 15.91% 9,410,800 -200 0
7.70
12
10.40
12 tháng
(2025-09-23) 		2 24.39% 22,781,100 -200 0
6.78
12
10.40
24 tháng
(2024-09-30) 		6.09 148.18% 72,488,400 -200 0
3.90
12
10.40
36 tháng
(2023-10-04) 		5.30 108.16% 170,020,000 -200 0
3.89
12
10.40
60 tháng
(2021-10-14) 		0.15 1.49% 385,970,700 -91,200 -1.9
2.74
20.20
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
6.09
 909,800 6.05 6.17 6.01 0 0 0
24/08/2023
6.05
 1,648,000 5.90 6.14 5.90 0 0 0
23/08/2023
5.74
 445,000 5.60 5.74 5.43 0 0 0
22/08/2023
5.37
 932,000 5.50 5.62 5.11 0 0 0
21/08/2023
5.36
 937,900 5.41 5.76 5.36 0 0 0
18/08/2023
5.76
 3,192,100 6.34 6.34 5.76 0 0 0
17/08/2023
6.19
 796,800 6.19 6.19 6.19 0 0 0
16/08/2023
5.79
 2,046,700 5.44 5.79 5.41 0 0 0
15/08/2023
5.42
 393,200 5.42 5.60 5.40 0 0 0
14/08/2023
5.43
 431,700 5.41 5.58 5.41 0 0 0
11/08/2023
5.39
 1,344,300 5.51 5.55 5.16 0 0 0
10/08/2023
5.51
 1,352,300 5.80 5.80 5.50 0 0 0
09/08/2023
5.61
 1,420,700 5.55 5.71 5.50 0 0 0
08/08/2023
5.56
 1,038,800 5.59 5.59 5.44 0 0 0
07/08/2023
5.38
 1,225,300 5.40 5.49 5.37 0 0 0
04/08/2023
5.39
 934,200 5.49 5.49 5.37 0 0 0
03/08/2023
5.39
 765,900 5.44 5.62 5.30 0 0 0
02/08/2023
5.44
 723,800 5.50 5.50 5.30 0 0 0
01/08/2023
5.45
 871,000 5.88 5.88 5.45 0 0 0
31/07/2023
5.70
 1,848,100 5.89 5.90 5.58 0 0 0
28/07/2023
5.52
 2,488,200 5.16 5.52 5.16 0 0 0
27/07/2023
5.16
 951,200 5.24 5.28 5.10 0 0 0
26/07/2023
5.24
 661,800 5.25 5.34 5.11 0 0 0
25/07/2023
5.24
 1,252,500 5.18 5.38 5.17 0 0 0
24/07/2023
5.09
 733,400 4.94 5.09 4.94 0 0 0
21/07/2023
4.92
 483,600 5.08 5.08 4.88 0 0 0
20/07/2023
4.88
 516,500 4.87 4.99 4.81 0 0 0
19/07/2023
4.85
 3,174,200 5.10 5.30 4.85 0 0 0
18/07/2023
5.10
 817,100 5.10 5.30 5.03 0 0 0
17/07/2023
5.05
 979,800 4.90 5.05 4.87 0 0 0
14/07/2023
4.83
 428,200 4.76 4.92 4.74 0 0 0
13/07/2023
4.75
 469,900 4.86 4.86 4.70 0 0 0
12/07/2023
4.70
 625,200 4.79 4.93 4.70 0 0 0
11/07/2023
4.80
 598,600 4.96 5.02 4.80 0 0 0
10/07/2023
4.96
 820,700 4.75 5.10 4.75 0 0 0
07/07/2023
4.81
 682,700 4.59 4.87 4.51 0 0 0
06/07/2023
4.57
 527,500 4.64 4.71 4.54 0 0 0
05/07/2023
4.71
 656,400 4.96 4.96 4.68 0 0 0
04/07/2023
4.85
 1,051,600 4.56 4.85 4.47 0 0 0
03/07/2023
4.54
 577,400 4.52 4.70 4.50 0 0 0
30/06/2023
4.50
 743,000 4.66 4.78 4.50 0 0 0
29/06/2023
4.78
 593,200 4.97 4.97 4.68 0 0 0
28/06/2023
4.97
 539,200 5.02 5.05 4.95 0 0 0
27/06/2023
5
 456,300 5.18 5.18 5 0 0 0
26/06/2023
5.09
 636,100 5.23 5.35 5.06 0 0 0
23/06/2023
5.28
 801,000 5.29 5.39 5.17 0 0 0
22/06/2023
5.24
 718,500 5.30 5.40 5.19 0 0 0
21/06/2023
5.20
 980,300 5.08 5.41 5.08 0 0 0
20/06/2023
5.06
 834,400 4.91 5.10 4.84 0 0 0
19/06/2023
4.95
 545,000 5.45 5.45 4.95 0 0 0
16/06/2023
5.32
 709,400 5.37 5.57 5.31 0 0 0
15/06/2023
5.39
 870,100 5.60 5.60 5.25 0 0 0
14/06/2023
5.61
 1,128,500 6.10 6.10 5.61 0 0 0
13/06/2023
6.01
 1,929,100 6 6.28 5.90 0 0 0
12/06/2023
5.87
 958,400 5.97 6 5.75 0 0 0
09/06/2023
5.79
 2,433,300 5.99 5.99 5.65 0 0 0
08/06/2023
5.60
 627,500 5.60 5.60 5.60 0 0 0
07/06/2023
5.24
 2,067,200 5.08 5.24 5.05 0 0 0
06/06/2023
4.90
 826,400 4.80 5.05 4.76 0 0 0
05/06/2023
4.76
 621,300 4.90 4.90 4.66 0 0 0
02/06/2023
4.88
 887,000 5.14 5.14 4.70 0 0 0
01/06/2023
4.90
 1,878,700 5.11 5.11 4.80 0 0 0
31/05/2023
4.78
 374,300 4.50 4.78 4.49 0 0 0
30/05/2023
4.47
 746,900 4.28 4.49 4.28 0 0 0
29/05/2023
4.24
 999,800 4.25 4.25 4.13 0 0 0
26/05/2023
4.11
 365,200 4.05 4.25 4.05 0 0 0
25/05/2023
4
 149,600 4 4.06 3.99 0 0 0
24/05/2023
4.03
 157,600 4.04 4.10 4.03 0 0 0
23/05/2023
4.03
 136,700 3.99 4.06 3.96 0 0 0
22/05/2023
3.98
 134,800 3.95 3.99 3.90 0 0 0
19/05/2023
3.95
 164,300 4.02 4.04 3.95 0 0 0
18/05/2023
4.04
 145,000 4.09 4.09 4.03 0 0 0
17/05/2023
4.06
 235,200 4.12 4.13 4.02 0 0 0
16/05/2023
4.10
 185,600 4.26 4.26 3.98 0 0 0
15/05/2023
4.10
 233,500 4.25 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 4.18 4.37 4.06 0 0 0
10/05/2023
4.09
 213,100 4.03 4.15 4 0 0 0
09/05/2023
4
 198,500 3.97 4.05 3.96 0 0 0
08/05/2023
3.96
 250,300 3.90 4 3.90 0 0 0
05/05/2023
3.91
 104,300 3.83 3.92 3.83 0 0 0
04/05/2023
3.83
 168,500 3.83 3.85 3.76 0 0 0
03/05/2023
3.86
 88,300 3.96 3.98 3.85 0 0 0
02/05/2023
3.53
 160,300 3.64 3.64 3.51 0 0 0
01/05/2023
3.38
 146,300 3.45 3.45 3.28 0 0 0
28/04/2023
3.83
 65,400 3.78 3.86 3.76 0 0 0
27/04/2023
3.78
 114,100 3.75 3.83 3.73 0 0 0
26/04/2023
3.76
 54,100 3.78 3.78 3.69 0 0 0
25/04/2023
3.78
 52,000 3.79 3.80 3.73 0 0 0
24/04/2023
3.79
 28,600 3.81 3.81 3.76 0 0 0
21/04/2023
3.82
 66,600 3.79 3.84 3.75 0 0 0
20/04/2023
3.81
 72,700 3.75 3.83 3.75 0 0 0
19/04/2023
3.83
 11,900 3.91 3.91 3.80 0 0 0
18/04/2023
3.84
 46,100 3.83 3.84 3.77 0 0 0
17/04/2023
3.83
 14,600 3.86 3.92 3.77 0 0 0
14/04/2023
3.86
 80,900 3.88 3.91 3.80 0 0 0
13/04/2023
3.88
 92,700 3.96 3.96 3.83 0 0 0
12/04/2023
3.95
 87,900 3.92 4.10 3.89 0 0 0
11/04/2023
3.86
 225,600 3.88 3.88 3.80 0 0 0
10/04/2023
3.88
 135,100 3.87 3.96 3.87 0 0 0

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