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)
29/11/2019
1.70
 19,650 1.76 1.76 1.70 0 0 0
28/11/2019
1.76
 71,060 1.75 1.76 1.70 0 0 0
27/11/2019
1.75
 22,950 1.74 1.77 1.69 0 0 0
26/11/2019
1.74
 93,940 1.68 1.74 1.65 0 0 0
25/11/2019
1.68
 127,240 1.71 1.73 1.60 0 0 0
22/11/2019
1.71
 101,650 1.69 1.73 1.67 0 0 0
21/11/2019
1.69
 183,670 1.80 1.80 1.68 0 0 0
20/11/2019
1.80
 73,910 1.83 1.85 1.80 0 0 0
19/11/2019
1.83
 73,380 1.81 1.89 1.75 0 0 0
18/11/2019
1.81
 354,840 1.91 1.91 1.78 0 0 0
15/11/2019
1.91
 344,920 2.05 2.05 1.91 10,000 0 0.0
14/11/2019
2.05
 418,070 1.93 2.06 2.05 0 0 0
13/11/2019
1.93
 796,130 1.81 1.93 1.90 0 0 0
12/11/2019
1.81
 530,310 1.70 1.81 1.81 200 0 0.0
11/11/2019
1.70
 53,530 1.59 1.70 1.58 0 0 0
08/11/2019
1.59
 20,910 1.60 1.60 1.58 0 0 0
07/11/2019
1.60
 35,640 1.61 1.62 1.52 0 0 0
06/11/2019
1.61
 55,000 1.62 1.62 1.59 0 0 0
05/11/2019
1.62
 39,760 1.61 1.62 1.59 0 0 0
04/11/2019
1.61
 5,810 1.62 1.63 1.58 0 0 0
01/11/2019
1.62
 21,960 1.60 1.62 1.60 0 0 0
31/10/2019
1.60
 59,920 1.64 1.64 1.60 0 0 0
30/10/2019
1.64
 29,100 1.63 1.64 1.60 0 0 0
29/10/2019
1.63
 17,980 1.60 1.64 1.60 0 0 0
28/10/2019
1.60
 72,820 1.63 1.68 1.60 0 0 0
25/10/2019
1.63
 59,000 1.67 1.67 1.62 0 0 0
24/10/2019
1.67
 58,050 1.67 1.68 1.64 0 0 0
23/10/2019
1.67
 49,280 1.68 1.71 1.65 0 0 0
22/10/2019
1.68
 114,780 1.69 1.73 1.66 0 0 0
21/10/2019
1.69
 5,190 1.70 1.71 1.69 0 0 0
18/10/2019
1.70
 32,060 1.71 1.71 1.65 0 0 0
17/10/2019
1.71
 52,170 1.71 1.71 1.66 0 0 0
16/10/2019
1.71
 74,230 1.73 1.73 1.65 0 0 0
15/10/2019
1.73
 29,510 1.75 1.75 1.67 0 0 0
14/10/2019
1.75
 15,300 1.70 1.75 1.67 0 0 0
11/10/2019
1.70
 62,860 1.76 1.78 1.68 0 0 0
10/10/2019
1.76
 10,010 1.76 1.76 1.75 0 0 0
09/10/2019
1.76
 6,430 1.82 1.85 1.75 0 0 0
08/10/2019
1.82
 3,370 1.80 1.83 1.74 0 0 0
07/10/2019
1.80
 4,150 1.82 1.82 1.78 0 0 0
04/10/2019
1.82
 12,530 1.83 1.83 1.78 0 0 0
03/10/2019
1.83
 2,410 1.80 1.83 1.77 0 0 0
02/10/2019
1.80
 2,370 1.82 1.87 1.80 0 0 0
01/10/2019
1.82
 13,740 1.83 1.83 1.76 0 0 0
30/09/2019
1.83
 4,090 1.84 1.85 1.83 0 0 0
27/09/2019
1.84
 3,020 1.85 1.85 1.84 0 0 0
26/09/2019
1.85
 14,590 1.81 1.85 1.70 0 0 0
25/09/2019
1.81
 17,680 1.73 1.83 1.72 0 0 0
24/09/2019
1.73
 48,040 1.80 1.87 1.70 0 0 0
23/09/2019
1.80
 2,750 1.89 1.89 1.80 0 0 0
20/09/2019
1.89
 4,040 1.87 1.89 1.79 0 0 0
19/09/2019
1.87
 2,190 1.87 1.88 1.80 0 0 0
18/09/2019
1.87
 2,750 1.84 1.87 1.84 0 0 0
17/09/2019
1.84
 780 1.84 1.84 1.76 0 0 0
16/09/2019
1.84
 25,870 1.85 1.85 1.78 0 0 0
13/09/2019
1.85
 6,070 1.82 1.85 1.80 0 0 0
12/09/2019
1.82
 13,750 1.75 1.82 1.76 0 0 0
11/09/2019
1.75
 18,920 1.85 1.85 1.75 0 0 0
10/09/2019
1.85
 75,660 1.89 1.89 1.76 0 0 0
09/09/2019
1.89
 1,020 1.89 1.90 1.85 0 0 0
06/09/2019
1.89
 6,320 1.91 1.91 1.85 0 0 0
05/09/2019
1.91
 610 1.92 1.92 1.86 0 0 0
04/09/2019
1.92
 39,810 1.93 1.93 1.80 0 0 0
03/09/2019
1.93
 51,840 2.07 2.07 1.93 0 0 0
30/08/2019
2.07
 2,720 1.99 2.09 2 0 0 0
29/08/2019
1.99
 36,020 1.87 1.99 1.88 0 0 0
28/08/2019
1.87
 53,960 2 2 1.87 0 0 0
27/08/2019
2
 50,350 2.15 2.15 2 0 0 0
26/08/2019
2.15
 25,920 2.17 2.19 2.15 0 0 0
23/08/2019
2.17
 140,590 2.03 2.17 2.11 0 0 0
22/08/2019
2.03
 129,580 1.90 2.03 1.90 0 0 0
21/08/2019
1.90
 3,450 1.90 1.94 1.90 0 0 0
20/08/2019
1.90
 32,270 1.90 1.94 1.90 0 0 0
19/08/2019
1.90
 5,690 1.96 1.96 1.90 0 0 0
16/08/2019
1.96
 1,900 1.97 1.97 1.87 0 0 0
15/08/2019
1.97
 2,010 1.97 1.97 1.90 0 0 0
14/08/2019
1.97
 8,310 1.99 1.99 1.90 0 0 0
13/08/2019
1.99
 3,140 1.96 2 1.92 0 0 0
12/08/2019
1.96
 16,960 1.93 2 1.92 0 0 0
09/08/2019
1.93
 17,340 1.98 1.98 1.90 0 0 0
08/08/2019
1.98
 2,310 1.98 1.99 1.94 0 0 0
07/08/2019
1.98
 460 1.96 1.98 1.90 0 0 0
06/08/2019
1.96
 44,820 1.95 1.98 1.90 0 0 0
05/08/2019
1.95
 2,700 1.99 1.99 1.95 0 0 0
02/08/2019
1.99
 27,520 2 2 1.93 0 0 0
01/08/2019
2
 6,100 2 2.05 1.91 0 0 0
31/07/2019
2
 20,160 2.03 2.03 2 0 0 0
30/07/2019
2.03
 20,970 2.04 2.06 1.90 0 0 0
29/07/2019
2.04
 7,810 2.06 2.06 2.04 0 0 0
26/07/2019
2.06
 2,670 2.06 2.08 2.05 0 0 0
25/07/2019
2.06
 15,510 2.06 2.08 2.06 0 0 0
24/07/2019
2.06
 107,640 2.06 2.06 2.05 0 0 0
23/07/2019
2.06
 6,430 2.04 2.09 1.95 0 0 0
22/07/2019
2.04
 9,890 2.05 2.09 2.04 0 0 0
19/07/2019
2.05
 9,130 2.07 2.09 2.05 0 0 0
18/07/2019
2.07
 11,520 2.07 2.07 2.06 0 0 0
17/07/2019
2.07
 2,560 2.07 2.07 2.04 0 0 0
16/07/2019
2.07
 5,000 2.07 2.07 2.07 0 0 0
15/07/2019
2.07
 31,970 2.06 2.09 2.05 0 0 0
12/07/2019
2.06
 40,590 2.06 2.06 2.01 0 2,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |