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
(2024-08-21) 		-0.12 -2.76% 1,435,000 -9,700 -0.0
4.16
4.42
4.22
2 tháng
(2024-07-22) 		-0.54 -11.34% 5,030,300 -26,200 -0.1
3.97
4.76
4.22
3 tháng
(2024-06-24) 		-0.69 -14.05% 7,266,900 -140,700 -0.7
3.97
5.02
4.22
6 tháng
(2024-03-25) 		-1.61 -27.62% 39,255,400 214,330 1.1
3.97
6.18
4.22
12 tháng
(2023-09-26) 		-1.23 -22.57% 97,817,800 437,430 2.1
3.89
6.18
4.22
24 tháng
(2022-10-03) 		-1.92 -31.27% 215,766,800 795,030 4.4
2.74
6.71
4.22
36 tháng
(2021-10-06) 		-5.39 -56.09% 310,336,200 640,830 2.2
2.74
20.20
4.22
60 tháng
(2019-10-17) 		2.51 146.78% 434,229,620 752,360 3.0
1.31
20.20
4.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
2.06
 47,040 2.01 2.06 2 0 0 0
10/07/2019
2.01
 5,820 2.01 2.03 2.01 0 0 0
09/07/2019
2.01
 650 2.02 2.06 2.01 0 0 0
08/07/2019
2.02
 14,180 2.02 2.07 2.02 0 0 0
05/07/2019
2.02
 12,850 2.07 2.08 2.02 0 0 0
04/07/2019
2.07
 29,990 2.01 2.10 2.02 0 0 0
03/07/2019
2.01
 7,830 2.08 2.08 2.01 0 0 0
02/07/2019
2.08
 47,980 2.08 2.08 2.03 0 0 0
01/07/2019
2.08
 24,260 2.02 2.11 2 0 0 0
28/06/2019
2.02
 50,360 2.14 2.14 2 0 0 0
27/06/2019
2.14
 24,660 2.01 2.14 2 0 0 0
26/06/2019
2.01
 14,130 2 2.01 1.92 0 0 0
25/06/2019
2
 3,900 2.01 2.01 1.90 0 0 0
24/06/2019
2.01
 7,380 2.02 2.02 1.88 0 5,000 -0.0
21/06/2019
2.02
 4,600 2.02 2.03 1.96 0 0 0
20/06/2019
2.02
 2,850 2 2.02 1.98 0 0 0
19/06/2019
2
 12,010 2.03 2.04 2 0 0 0
18/06/2019
2.03
 13,640 2.03 2.04 2.03 0 0 0
17/06/2019
2.03
 10,730 2.02 2.05 2.03 0 0 0
14/06/2019
2.02
 210 2.01 2.05 2.02 0 0 0
13/06/2019
2.01
 20,330 2.08 2.08 2 0 0 0
12/06/2019
2.08
 5,120 2.09 2.09 2.01 0 0 0
11/06/2019
2.09
 50,300 2.10 2.10 1.96 0 0 0
10/06/2019
2.10
 53,200 2.01 2.11 2 0 0 0
07/06/2019
2.01
 13,200 2.10 2.11 2 0 0 0
06/06/2019
2.10
 6,220 2.10 2.12 2 0 0 0
05/06/2019
2.10
 20,090 2.03 2.11 2.03 0 0 0
04/06/2019
2.03
 6,020 2 2.09 2 0 0 0
03/06/2019
2
 22,480 2.12 2.12 1.99 0 0 0
31/05/2019
2.12
 230 2.12 2.12 2.11 0 0 0
30/05/2019
2.12
 8,810 2.13 2.13 2.06 0 0 0
29/05/2019
2.13
 54,230 2.02 2.16 2.02 0 0 0
28/05/2019
2.02
 9,760 2.02 2.02 2 0 0 0
27/05/2019
2.02
 32,710 2.02 2.02 1.97 0 0 0
24/05/2019
2.02
 20,330 2.02 2.02 1.97 0 0 0
23/05/2019
2.02
 54,700 2 2.03 2 0 0 0
22/05/2019
2
 113,860 2.03 2.03 1.99 0 0 0
21/05/2019
2.03
 54,600 2.02 2.03 1.99 0 0 0
20/05/2019
2.02
 77,280 2.02 2.02 1.96 0 0 0
17/05/2019
2.02
 28,320 2.04 2.04 2 0 0 0
16/05/2019
2.04
 113,990 2.02 2.05 2 0 0 0
15/05/2019
2.02
 45,220 2.02 2.04 1.98 0 0 0
14/05/2019
2.02
 44,310 2.06 2.06 2 0 0 0
13/05/2019
2.06
 12,520 2.07 2.07 2.01 0 0 0
10/05/2019
2.07
 141,710 2.01 2.08 2.01 0 0 0
09/05/2019
2.01
 79,680 2 2.12 2 0 0 0
08/05/2019
2
 57,130 2.02 2.05 1.95 0 0 0
07/05/2019
2.02
 106,830 2.08 2.13 2.01 0 0 0
06/05/2019
2.08
 190,940 2.09 2.09 1.96 0 0 0
03/05/2019
2.09
 451,620 2.24 2.24 2.09 0 0 0
02/05/2019
2.24
 66,990 2.40 2.50 2.24 0 0 0
26/04/2019
2.40
 71,210 2.40 2.50 2.24 0 0 0
25/04/2019
2.40
 214,120 2.28 2.43 2.35 0 0 0
24/04/2019
2.28
 140,860 2.14 2.28 2.10 0 0 0
23/04/2019
2.14
 50,270 2.14 2.20 2.13 0 0 0
22/04/2019
2.14
 37,710 2.14 2.14 2.13 0 0 0
19/04/2019
2.14
 46,820 2.16 2.16 2.14 0 0 0
18/04/2019
2.16
 59,090 2.16 2.18 2.11 0 0 0
17/04/2019
2.16
 47,320 2.09 2.16 2.09 0 0 0
16/04/2019
2.09
 22,600 2.10 2.10 2.06 0 0 0
12/04/2019
2.10
 37,340 2.10 2.14 2.05 0 0 0
11/04/2019
2.10
 43,040 2.15 2.15 2.08 0 0 0
10/04/2019
2.15
 33,070 2.18 2.18 2.06 0 0 0
09/04/2019
2.18
 8,830 2.19 2.20 2.15 0 0 0
08/04/2019
2.19
 20,360 2.10 2.23 2.08 0 0 0
05/04/2019
2.10
 121,810 2.24 2.24 2.09 0 0 0
04/04/2019
2.24
 13,810 2.17 2.24 2.13 0 0 0
03/04/2019
2.17
 5,050 2.27 2.27 2.17 0 0 0
02/04/2019
2.27
 19,320 2.25 2.27 2.12 0 0 0
01/04/2019
2.25
 30,520 2.30 2.30 2.25 0 0 0
29/03/2019
2.30
 24,470 2.17 2.30 2.17 100 0 0.0
28/03/2019
2.17
 18,730 2.16 2.17 2.10 0 0 0
27/03/2019
2.16
 33,110 2.12 2.17 2.06 0 0 0
26/03/2019
2.12
 21,650 2.11 2.15 2.07 0 0 0
25/03/2019
2.11
 21,100 2.18 2.18 2.05 0 0 0
22/03/2019
2.18
 3,990 2.14 2.18 2.15 0 0 0
21/03/2019
2.14
 27,080 2.14 2.15 2.10 0 0 0
20/03/2019
2.14
 32,300 2.10 2.18 2.10 0 0 0
19/03/2019
2.10
 41,610 2.19 2.19 2.10 0 0 0
18/03/2019
2.19
 45,350 2.20 2.21 2.13 0 0 0
15/03/2019
2.20
 21,050 2.25 2.25 2.15 0 0 0
14/03/2019
2.25
 63,320 2.25 2.25 2.10 0 0 0
13/03/2019
2.25
 26,520 2.26 2.29 2.21 0 0 0
12/03/2019
2.26
 20,540 2.24 2.33 2.21 0 0 0
11/03/2019
2.24
 9,330 2.10 2.24 2.21 0 0 0
08/03/2019
2.10
 65,070 2.21 2.26 2.10 0 0 0
07/03/2019
2.21
 6,170 2.29 2.29 2.21 0 0 0
06/03/2019
2.29
 6,280 2.30 2.31 2.20 0 0 0
05/03/2019
2.30
 32,570 2.28 2.30 2.16 0 0 0
04/03/2019
2.28
 15,260 2.22 2.31 2.07 0 0 0
01/03/2019
2.22
 21,470 2.35 2.35 2.22 0 0 0
28/02/2019
2.35
 116,760 2.27 2.42 2.25 0 0 0
27/02/2019
2.27
 114,810 2.13 2.27 2.15 0 0 0
26/02/2019
2.13
 58,020 2.06 2.14 2.07 0 0 0
25/02/2019
2.06
 35,050 2.06 2.09 2.06 0 0 0
22/02/2019
2.06
 392,390 2.04 2.07 2.01 0 0 0
21/02/2019
2.04
 53,530 2.04 2.07 2.03 0 0 0
20/02/2019
2.04
 13,330 1.98 2.09 2 0 0 0
19/02/2019
1.98
 68,080 2.04 2.04 1.98 0 0 0
18/02/2019
2.04
 8,950 2.05 2.05 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |