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)
18/09/2020
1.58
 32,410 1.57 1.59 1.53 0 0 0
17/09/2020
1.57
 229,510 1.56 1.58 1.51 0 0 0
16/09/2020
1.56
 85,430 1.54 1.57 1.51 0 0 0
15/09/2020
1.54
 226,460 1.63 1.63 1.53 0 0 0
14/09/2020
1.63
 195,500 1.59 1.63 1.54 0 0 0
11/09/2020
1.59
 228,250 1.59 1.65 1.59 0 0 0
10/09/2020
1.59
 828,830 1.49 1.59 1.50 0 0 0
09/09/2020
1.49
 54,610 1.50 1.52 1.48 0 0 0
08/09/2020
1.50
 44,800 1.50 1.52 1.48 0 0 0
07/09/2020
1.50
 48,360 1.46 1.52 1.46 0 0 0
04/09/2020
1.46
 120,300 1.51 1.52 1.46 0 0 0
03/09/2020
1.51
 95,110 1.55 1.56 1.51 0 0 0
01/09/2020
1.55
 24,780 1.55 1.55 1.52 0 0 0
31/08/2020
1.55
 252,530 1.57 1.57 1.52 0 0 0
28/08/2020
1.57
 68,320 1.57 1.60 1.55 0 0 0
27/08/2020
1.57
 111,420 1.64 1.64 1.53 0 0 0
26/08/2020
1.64
 385,200 1.60 1.71 1.60 0 0 0
25/08/2020
1.60
 175,730 1.50 1.60 1.60 0 0 0
24/08/2020
1.50
 130,490 1.41 1.50 1.43 0 0 0
21/08/2020
1.41
 63,640 1.39 1.41 1.38 0 0 0
20/08/2020
1.39
 29,690 1.40 1.42 1.39 0 0 0
19/08/2020
1.40
 15,820 1.38 1.41 1.38 0 0 0
18/08/2020
1.38
 30,410 1.40 1.42 1.38 0 0 0
17/08/2020
1.40
 21,720 1.38 1.40 1.35 0 0 0
14/08/2020
1.38
 39,210 1.42 1.42 1.38 0 0 0
13/08/2020
1.42
 64,130 1.40 1.44 1.40 0 0 0
12/08/2020
1.40
 9,520 1.42 1.43 1.40 0 0 0
11/08/2020
1.42
 76,770 1.42 1.44 1.40 0 0 0
10/08/2020
1.42
 51,380 1.42 1.45 1.40 0 0 0
07/08/2020
1.42
 4,530 1.40 1.42 1.41 0 0 0
06/08/2020
1.40
 41,310 1.40 1.41 1.34 0 0 0
05/08/2020
1.40
 53,970 1.38 1.40 1.36 0 0 0
04/08/2020
1.38
 48,360 1.35 1.41 1.36 0 0 0
03/08/2020
1.35
 81,800 1.38 1.39 1.29 0 0 0
31/07/2020
1.38
 16,430 1.40 1.40 1.33 0 0 0
30/07/2020
1.40
 204,540 1.31 1.40 1.32 0 0 0
29/07/2020
1.31
 79,940 1.40 1.42 1.31 0 0 0
28/07/2020
1.40
 127,620 1.39 1.40 1.30 0 0 0
27/07/2020
1.39
 122,340 1.49 1.49 1.39 0 0 0
24/07/2020
1.49
 102,770 1.51 1.55 1.41 9,980 0 0.0
23/07/2020
1.51
 67,230 1.57 1.58 1.51 0 0 0
22/07/2020
1.57
 29,720 1.57 1.58 1.55 0 0 0
21/07/2020
1.57
 17,970 1.58 1.58 1.54 0 0 0
20/07/2020
1.58
 44,530 1.59 1.60 1.55 0 0 0
17/07/2020
1.59
 15,320 1.57 1.59 1.56 0 0 0
16/07/2020
1.57
 98,900 1.60 1.60 1.56 0 10,000 -0.0
15/07/2020
1.60
 53,230 1.60 1.61 1.57 0 0 0
14/07/2020
1.60
 25,890 1.63 1.63 1.58 0 0 0
13/07/2020
1.63
 60,950 1.63 1.64 1.60 0 0 0
10/07/2020
1.63
 57,070 1.63 1.64 1.58 6,000 0 0.0
09/07/2020
1.63
 370,900 1.61 1.65 1.60 0 0 0
08/07/2020
1.61
 906,640 1.61 1.63 1.55 0 0 0
07/07/2020
1.61
 56,140 1.62 1.69 1.57 0 0 0
06/07/2020
1.62
 38,990 1.59 1.62 1.56 0 0 0
03/07/2020
1.59
 10,160 1.59 1.64 1.59 0 0 0
02/07/2020
1.59
 25,310 1.59 1.65 1.52 0 0 0
01/07/2020
1.59
 80,450 1.56 1.61 1.52 10,000 0 0.0
30/06/2020
1.56
 66,450 1.61 1.66 1.54 0 0 0
29/06/2020
1.61
 285,820 1.73 1.73 1.61 2,990 0 0.0
26/06/2020
1.73
 74,890 1.74 1.79 1.66 0 0 0
25/06/2020
1.74
 129,500 1.74 1.75 1.68 10,000 0 0.0
24/06/2020
1.74
 110,580 1.85 1.87 1.74 1,600 0 0.0
23/06/2020
1.85
 120,930 1.88 1.88 1.81 1,420 0 0.0
22/06/2020
1.88
 347,190 1.88 1.88 1.80 0 0 0
19/06/2020
1.88
 74,580 1.90 1.90 1.83 13,320 0 0.0
18/06/2020
1.90
 157,100 1.90 1.90 1.77 0 0 0
17/06/2020
1.90
 234,780 1.79 1.91 1.82 0 0 0
16/06/2020
1.79
 254,760 1.81 1.85 1.76 5,000 0 0.0
15/06/2020
1.81
 252,890 1.93 2.02 1.81 8,000 200 0.0
12/06/2020
1.93
 146,430 1.90 1.93 1.77 0 10,000 -0.0
11/06/2020
1.90
 1,061,630 1.87 2 1.89 25,000 10,000 0.0
10/06/2020
1.87
 701,040 1.75 1.87 1.68 0 10,000 -0.0
09/06/2020
1.75
 147,400 1.74 1.75 1.64 13,680 0 0.0
08/06/2020
1.74
 383,890 1.68 1.79 1.68 0 0 0
05/06/2020
1.68
 82,850 1.69 1.70 1.63 0 0 0
04/06/2020
1.69
 163,720 1.66 1.70 1.56 5,000 0 0.0
03/06/2020
1.66
 326,930 1.72 1.72 1.60 0 83,000 -0.1
02/06/2020
1.72
 157,110 1.73 1.85 1.61 0 0 0
01/06/2020
1.73
 448,770 1.62 1.73 1.71 30,000 0 0.1
29/05/2020
1.62
 469,740 1.52 1.62 1.50 0 0 0
28/05/2020
1.52
 36,650 1.50 1.52 1.49 0 0 0
27/05/2020
1.50
 60,080 1.51 1.52 1.50 0 0 0
26/05/2020
1.51
 43,680 1.51 1.52 1.48 0 0 0
25/05/2020
1.51
 71,440 1.50 1.52 1.50 0 0 0
22/05/2020
1.50
 20,920 1.51 1.51 1.49 0 0 0
21/05/2020
1.51
 37,320 1.52 1.52 1.49 0 0 0
20/05/2020
1.52
 60,340 1.54 1.54 1.49 0 0 0
19/05/2020
1.54
 17,790 1.50 1.54 1.50 0 1,000 -0.0
18/05/2020
1.50
 25,240 1.55 1.55 1.50 0 0 0
15/05/2020
1.55
 84,920 1.55 1.57 1.53 7,000 0 0.0
14/05/2020
1.55
 79,690 1.51 1.56 1.51 12,000 0 0.0
13/05/2020
1.51
 108,500 1.50 1.52 1.48 0 0 0
12/05/2020
1.50
 18,190 1.50 1.52 1.48 0 0 0
11/05/2020
1.50
 40,320 1.51 1.51 1.48 0 0 0
08/05/2020
1.51
 41,190 1.52 1.52 1.48 0 0 0
07/05/2020
1.52
 36,170 1.46 1.53 1.47 0 0 0
06/05/2020
1.46
 46,110 1.49 1.51 1.46 0 0 0
05/05/2020
1.49
 39,190 1.56 1.56 1.46 0 0 0
04/05/2020
1.56
 1,180 1.56 1.56 1.51 0 0 0
29/04/2020
1.56
 55,000 1.56 1.56 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |