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)
28/04/2020
1.56
 22,580 1.60 1.60 1.51 4,000 0 0.0
27/04/2020
1.60
 90,410 1.53 1.61 1.52 15,000 0 0.0
24/04/2020
1.53
 59,570 1.60 1.60 1.51 0 0 0
23/04/2020
1.60
 124,540 1.57 1.60 1.51 13,000 0 0.0
22/04/2020
1.57
 51,530 1.57 1.57 1.51 8,000 0 0.0
21/04/2020
1.57
 55,610 1.58 1.67 1.51 24,000 0 0.0
20/04/2020
1.58
 140,760 1.48 1.58 1.50 0 0 0
17/04/2020
1.48
 42,660 1.46 1.49 1.48 0 0 0
16/04/2020
1.46
 33,930 1.48 1.50 1.45 0 0 0
15/04/2020
1.48
 43,310 1.47 1.48 1.45 0 0 0
14/04/2020
1.47
 30,820 1.47 1.48 1.44 0 0 0
13/04/2020
1.47
 78,060 1.47 1.49 1.40 0 0 0
10/04/2020
1.47
 57,200 1.49 1.49 1.45 0 0 0
09/04/2020
1.49
 66,530 1.40 1.49 1.45 0 0 0
08/04/2020
1.40
 45,470 1.46 1.46 1.38 0 0 0
07/04/2020
1.46
 42,070 1.53 1.53 1.44 11,050 0 0.0
06/04/2020
1.53
 191,080 1.43 1.53 1.40 0 0 0
03/04/2020
1.43
 44,490 1.37 1.43 1.32 0 0 0
01/04/2020
1.37
 59,060 1.31 1.37 1.28 0 0 0
31/03/2020
1.31
 177,280 1.40 1.42 1.31 0 0 0
30/03/2020
1.40
 104,010 1.47 1.48 1.37 0 0 0
27/03/2020
1.47
 12,610 1.57 1.57 1.47 0 0 0
26/03/2020
1.57
 111,600 1.58 1.58 1.47 0 0 0
25/03/2020
1.58
 141,920 1.55 1.58 1.55 0 0 0
24/03/2020
1.55
 222,480 1.56 1.56 1.46 0 0 0
23/03/2020
1.56
 130,220 1.67 1.69 1.56 0 0 0
20/03/2020
1.67
 57,730 1.79 1.79 1.67 0 0 0
19/03/2020
1.79
 556,890 1.73 1.85 1.73 0 120 -0.0
18/03/2020
1.73
 244,280 1.62 1.73 1.70 0 0 0
17/03/2020
1.62
 64,640 1.52 1.62 1.50 0 0 0
16/03/2020
1.52
 61,220 1.52 1.59 1.51 0 0 0
13/03/2020
1.52
 142,480 1.59 1.59 1.48 0 190 -0.0
12/03/2020
1.59
 90,430 1.70 1.70 1.59 0 350 -0.0
11/03/2020
1.70
 150,720 1.71 1.71 1.60 0 0 0
10/03/2020
1.71
 220,570 1.63 1.73 1.63 0 100 -0.0
09/03/2020
1.63
 436,830 1.61 1.72 1.52 0 0 0
06/03/2020
1.61
 336,520 1.51 1.61 1.47 0 0 0
05/03/2020
1.51
 80,270 1.53 1.55 1.51 1,540 0 0.0
04/03/2020
1.53
 20,460 1.49 1.53 1.50 0 0 0
03/03/2020
1.49
 49,260 1.49 1.54 1.49 0 0 0
02/03/2020
1.49
 54,960 1.47 1.49 1.43 0 0 0
28/02/2020
1.47
 71,360 1.49 1.51 1.45 0 0 0
27/02/2020
1.49
 26,330 1.50 1.50 1.47 0 0 0
26/02/2020
1.50
 52,850 1.50 1.50 1.47 0 0 0
25/02/2020
1.50
 38,760 1.47 1.51 1.47 0 0 0
24/02/2020
1.47
 113,240 1.55 1.55 1.46 0 0 0
21/02/2020
1.55
 72,410 1.59 1.59 1.51 0 0 0
20/02/2020
1.59
 49,210 1.58 1.63 1.58 0 0 0
19/02/2020
1.58
 174,290 1.51 1.61 1.51 0 0 0
18/02/2020
1.51
 31,800 1.50 1.52 1.48 0 0 0
17/02/2020
1.50
 19,920 1.52 1.54 1.49 0 0 0
14/02/2020
1.52
 12,060 1.52 1.54 1.52 0 0 0
13/02/2020
1.52
 56,960 1.52 1.53 1.48 0 0 0
12/02/2020
1.52
 85,450 1.52 1.53 1.48 0 0 0
11/02/2020
1.52
 18,470 1.52 1.53 1.51 0 0 0
10/02/2020
1.52
 26,980 1.50 1.52 1.48 0 0 0
07/02/2020
1.50
 13,540 1.53 1.53 1.47 0 0 0
06/02/2020
1.53
 24,120 1.52 1.53 1.48 0 0 0
05/02/2020
1.52
 192,960 1.56 1.56 1.46 0 0 0
04/02/2020
1.56
 16,790 1.55 1.56 1.47 0 0 0
03/02/2020
1.55
 62,090 1.57 1.57 1.47 0 0 0
31/01/2020
1.57
 23,580 1.58 1.58 1.53 0 0 0
30/01/2020
1.58
 5,290 1.59 1.59 1.56 0 0 0
22/01/2020
1.59
 24,280 1.66 1.68 1.59 0 0 0
21/01/2020
1.66
 31,620 1.64 1.69 1.57 0 0 0
20/01/2020
1.64
 20,730 1.55 1.64 1.55 0 0 0
17/01/2020
1.55
 21,560 1.56 1.56 1.49 0 0 0
16/01/2020
1.56
 19,540 1.57 1.57 1.50 0 0 0
15/01/2020
1.57
 24,850 1.53 1.57 1.52 0 0 0
14/01/2020
1.53
 43,460 1.56 1.56 1.49 0 0 0
13/01/2020
1.56
 15,060 1.58 1.58 1.52 0 0 0
10/01/2020
1.58
 34,270 1.59 1.59 1.53 0 0 0
09/01/2020
1.59
 39,200 1.60 1.61 1.49 0 0 0
08/01/2020
1.60
 11,790 1.57 1.61 1.56 0 0 0
07/01/2020
1.57
 28,700 1.63 1.63 1.57 0 0 0
06/01/2020
1.63
 10,070 1.64 1.64 1.57 0 0 0
03/01/2020
1.64
 11,220 1.64 1.65 1.64 0 0 0
02/01/2020
1.64
 34,310 1.60 1.64 1.60 0 0 0
31/12/2019
1.60
 24,590 1.59 1.64 1.59 0 0 0
30/12/2019
1.59
 139,110 1.69 1.70 1.59 0 0 0
27/12/2019
1.69
 36,740 1.68 1.69 1.63 0 0 0
26/12/2019
1.68
 37,570 1.67 1.71 1.63 0 0 0
25/12/2019
1.67
 94,700 1.70 1.70 1.63 0 0 0
24/12/2019
1.70
 31,560 1.70 1.74 1.65 0 0 0
23/12/2019
1.70
 5,320 1.70 1.74 1.66 0 0 0
20/12/2019
1.70
 43,690 1.74 1.76 1.62 0 0 0
19/12/2019
1.74
 78,660 1.66 1.76 1.63 0 0 0
18/12/2019
1.66
 37,990 1.75 1.75 1.66 0 0 0
17/12/2019
1.75
 216,950 1.75 1.87 1.75 0 0 0
16/12/2019
1.75
 105,040 1.64 1.75 1.64 0 0 0
13/12/2019
1.64
 18,600 1.64 1.65 1.61 0 0 0
12/12/2019
1.64
 16,460 1.64 1.64 1.61 0 0 0
11/12/2019
1.64
 25,480 1.64 1.64 1.60 0 0 0
10/12/2019
1.64
 26,440 1.61 1.66 1.61 0 0 0
09/12/2019
1.61
 104,630 1.66 1.66 1.61 0 0 0
06/12/2019
1.66
 41,970 1.67 1.67 1.60 0 0 0
05/12/2019
1.67
 17,660 1.68 1.68 1.65 0 0 0
04/12/2019
1.68
 61,720 1.67 1.68 1.62 0 0 0
03/12/2019
1.67
 105,120 1.66 1.68 1.60 0 0 0
02/12/2019
1.66
 87,270 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |