CTCP Tài Nguyên (tnt)

4.22
0.06
(1.44%)
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
(2024-08-20) 		-0.11 -2.58% 1,444,400 -9,700 -0.0
4.16
4.42
4.16
2 tháng
(2024-07-22) 		-0.60 -12.61% 4,929,100 -26,200 -0.1
3.97
4.76
4.16
3 tháng
(2024-06-21) 		-0.93 -18.27% 7,304,500 -131,800 -0.6
3.97
5.09
4.16
6 tháng
(2024-03-25) 		-1.67 -28.64% 39,154,200 214,330 1.1
3.97
6.18
4.16
12 tháng
(2023-09-25) 		-1.69 -28.89% 98,476,200 369,030 1.7
3.89
6.18
4.16
24 tháng
(2022-09-30) 		-2.19 -34.49% 215,836,500 795,030 4.4
2.74
6.71
4.16
36 tháng
(2021-10-05) 		-5.24 -55.74% 310,305,100 643,130 2.2
2.74
20.20
4.16
60 tháng
(2019-10-16) 		2.45 143.27% 434,202,650 752,360 3.0
1.31
20.20
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
3.04
 113,400 3.04 3.09 2.97 0 4,400 -0.0
04/02/2021
3.04
 236,100 3.04 3.04 2.90 0 0 0
03/02/2021
3.04
 190,400 2.85 3.04 2.99 0 0 0
02/02/2021
2.85
 474,100 2.93 3.12 2.73 0 0 0
01/02/2021
2.93
 586,300 3.15 3.20 2.93 0 0 0
29/01/2021
3.15
 641,400 3.05 3.18 2.84 4,500 0 0.0
28/01/2021
3.05
 118,400 3.27 3.27 3.05 0 0 0
27/01/2021
3.27
 1,241,200 3.19 3.41 3.25 59,900 0 0.2
26/01/2021
3.19
 1,645,100 2.99 3.19 2.79 0 49,200 -0.1
25/01/2021
2.99
 622,500 2.80 2.99 2.79 0 20,000 -0.1
22/01/2021
2.80
 363,900 2.94 3.11 2.80 0 20,100 -0.1
21/01/2021
2.94
 1,308,600 2.75 2.94 2.58 0 35,900 -0.1
20/01/2021
2.75
 868,900 2.75 2.82 2.56 36,300 60,000 -0.1
19/01/2021
2.75
 1,343,500 2.65 2.83 2.47 23,000 28,900 -0.0
18/01/2021
2.65
 1,178,300 2.48 2.65 2.48 64,800 0 0.2
15/01/2021
2.48
 294,900 2.32 2.48 2.48 20,000 0 0.0
14/01/2021
2.32
 316,800 2.17 2.32 2.32 50,000 0 0.1
13/01/2021
2.17
 801,200 2.03 2.17 2.10 10,000 0 0.0
12/01/2021
2.03
 645,900 1.90 2.03 1.90 10,000 0 0.0
11/01/2021
1.90
 435,200 1.87 1.91 1.84 0 5,000 -0.0
08/01/2021
1.87
 422,800 1.87 1.90 1.82 0 0 0
07/01/2021
1.87
 368,900 1.87 1.88 1.84 0 0 0
06/01/2021
1.87
 382,800 1.88 1.91 1.85 0 0 0
05/01/2021
1.88
 356,200 1.86 1.90 1.84 0 0 0
04/01/2021
1.86
 284,700 1.84 1.89 1.82 0 0 0
31/12/2020
1.84
 222,390 1.78 1.85 1.77 0 0 0
30/12/2020
1.78
 178,770 1.80 1.82 1.76 0 0 0
29/12/2020
1.80
 96,410 1.80 1.84 1.77 0 0 0
28/12/2020
1.80
 709,360 1.89 1.90 1.76 1,930 0 0.0
25/12/2020
1.89
 97,990 1.84 1.91 1.77 0 0 0
24/12/2020
1.84
 175,300 1.89 1.89 1.76 0 0 0
23/12/2020
1.89
 568,800 1.90 1.93 1.79 0 0 0
22/12/2020
1.90
 317,380 1.97 1.99 1.84 0 0 0
21/12/2020
1.97
 347,980 1.86 1.99 1.87 0 0 0
18/12/2020
1.86
 613,260 1.74 1.86 1.71 0 0 0
17/12/2020
1.74
 172,570 1.71 1.75 1.69 0 0 0
16/12/2020
1.71
 106,800 1.68 1.74 1.70 0 0 0
15/12/2020
1.68
 194,940 1.72 1.77 1.67 0 10,000 -0.0
14/12/2020
1.72
 68,340 1.75 1.78 1.72 0 0 0
11/12/2020
1.75
 29,840 1.75 1.78 1.73 0 0 0
10/12/2020
1.75
 41,630 1.75 1.79 1.74 0 0 0
09/12/2020
1.75
 97,590 1.78 1.78 1.74 0 0 0
08/12/2020
1.78
 66,520 1.80 1.84 1.75 0 0 0
07/12/2020
1.80
 84,590 1.74 1.80 1.72 0 0 0
04/12/2020
1.74
 47,100 1.77 1.80 1.73 100 0 0.0
03/12/2020
1.77
 28,750 1.77 1.80 1.75 0 10 -0
02/12/2020
1.77
 54,820 1.73 1.77 1.73 0 2,000 -0.0
01/12/2020
1.73
 80,220 1.72 1.75 1.70 0 0 0
30/11/2020
1.72
 39,430 1.74 1.77 1.71 0 0 0
27/11/2020
1.74
 112,400 1.71 1.77 1.71 0 0 0
26/11/2020
1.71
 81,250 1.77 1.79 1.71 0 0 0
25/11/2020
1.77
 93,020 1.72 1.79 1.71 0 0 0
24/11/2020
1.72
 42,220 1.78 1.83 1.72 0 0 0
23/11/2020
1.78
 74,590 1.78 1.86 1.74 0 0 0
20/11/2020
1.78
 72,690 1.78 1.80 1.74 0 0 0
19/11/2020
1.78
 122,570 1.80 1.90 1.72 0 0 0
18/11/2020
1.80
 111,680 1.89 1.90 1.80 0 0 0
17/11/2020
1.89
 166,180 1.88 1.90 1.80 0 0 0
16/11/2020
1.88
 60,730 1.95 2.08 1.83 0 0 0
13/11/2020
1.95
 476,340 2.08 2.08 1.94 0 0 0
12/11/2020
2.08
 314,990 2.09 2.20 2.08 0 2,000 -0.0
11/11/2020
2.09
 827,530 1.96 2.09 1.85 0 0 0
10/11/2020
1.96
 665,050 1.84 1.96 1.96 0 0 0
09/11/2020
1.84
 452,760 1.72 1.84 1.73 0 0 0
06/11/2020
1.72
 267,020 1.84 1.94 1.72 0 40,000 -0.1
05/11/2020
1.84
 752,400 1.89 2.02 1.79 0 0 0
04/11/2020
1.89
 353,480 1.90 1.99 1.80 0 0 0
03/11/2020
1.90
 1,225,740 1.95 2.04 1.83 0 0 0
02/11/2020
1.95
 1,610,470 2.09 2.23 1.95 0 0 0
30/10/2020
2.09
 607,140 1.96 2.09 2.09 0 0 0
29/10/2020
1.96
 1,737,790 1.84 1.96 1.91 0 0 0
28/10/2020
1.84
 469,920 1.72 1.84 1.73 0 0 0
27/10/2020
1.72
 1,112,570 1.61 1.72 1.69 0 0 0
26/10/2020
1.61
 444,330 1.51 1.61 1.50 0 0 0
23/10/2020
1.51
 115,100 1.51 1.52 1.49 0 0 0
22/10/2020
1.51
 63,850 1.51 1.53 1.50 2,490 0 0.0
21/10/2020
1.51
 84,150 1.52 1.53 1.51 0 0 0
20/10/2020
1.52
 53,360 1.52 1.53 1.51 0 0 0
19/10/2020
1.52
 27,340 1.51 1.53 1.51 0 0 0
16/10/2020
1.51
 91,670 1.53 1.53 1.51 0 0 0
15/10/2020
1.53
 98,440 1.53 1.54 1.53 0 0 0
14/10/2020
1.53
 63,850 1.54 1.56 1.51 0 0 0
13/10/2020
1.54
 145,410 1.53 1.55 1.53 0 0 0
12/10/2020
1.53
 80,180 1.54 1.55 1.51 0 0 0
09/10/2020
1.54
 65,350 1.55 1.58 1.51 0 0 0
08/10/2020
1.55
 70,510 1.58 1.58 1.54 0 0 0
07/10/2020
1.58
 447,050 1.55 1.60 1.50 0 60,000 -0.1
06/10/2020
1.55
 60,000 1.55 1.56 1.52 0 0 0
05/10/2020
1.55
 79,620 1.52 1.55 1.51 0 0 0
02/10/2020
1.52
 352,570 1.53 1.56 1.50 0 0 0
01/10/2020
1.53
 46,610 1.50 1.54 1.50 0 0 0
30/09/2020
1.50
 40,620 1.52 1.52 1.49 0 0 0
29/09/2020
1.52
 101,140 1.54 1.54 1.51 0 0 0
28/09/2020
1.54
 42,330 1.53 1.54 1.51 0 0 0
25/09/2020
1.53
 45,250 1.53 1.56 1.50 0 0 0
24/09/2020
1.53
 33,050 1.57 1.57 1.53 0 0 0
23/09/2020
1.57
 48,480 1.57 1.58 1.54 0 0 0
22/09/2020
1.57
 81,020 1.57 1.57 1.53 0 0 0
21/09/2020
1.57
 88,460 1.58 1.58 1.54 0 0 0
18/09/2020
1.58
 32,410 1.57 1.59 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |