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)
19/09/2018
1.82
 451,450 1.71 1.82 1.75 0 0 0
18/09/2018
1.71
 228,770 1.60 1.71 1.56 0 0 0
17/09/2018
1.60
 87,670 1.61 1.61 1.53 0 0 0
14/09/2018
1.61
 113,160 1.62 1.64 1.58 0 0 0
13/09/2018
1.62
 111,840 1.63 1.64 1.59 0 0 0
12/09/2018
1.63
 149,030 1.65 1.69 1.59 0 0 0
11/09/2018
1.65
 88,010 1.67 1.70 1.62 0 0 0
10/09/2018
1.67
 371,010 1.57 1.67 1.66 0 0 0
07/09/2018
1.57
 133,860 1.47 1.57 1.47 0 0 0
06/09/2018
1.47
 55,260 1.46 1.47 1.45 0 0 0
05/09/2018
1.46
 29,980 1.45 1.49 1.40 0 11,350 -0.0
04/09/2018
1.45
 26,170 1.47 1.49 1.44 0 0 0
31/08/2018
1.47
 20,610 1.44 1.50 1.44 0 0 0
30/08/2018
1.44
 14,580 1.42 1.47 1.42 0 0 0
29/08/2018
1.42
 75,440 1.46 1.46 1.41 0 0 0
28/08/2018
1.46
 40,620 1.48 1.49 1.46 0 0 0
27/08/2018
1.48
 22,960 1.50 1.50 1.48 0 0 0
24/08/2018
1.50
 12,260 1.50 1.57 1.50 0 0 0
23/08/2018
1.50
 126,500 1.50 1.50 1.47 0 0 0
22/08/2018
1.50
 56,170 1.49 1.50 1.46 0 0 0
21/08/2018
1.49
 17,150 1.50 1.50 1.47 0 0 0
20/08/2018
1.50
 11,740 1.50 1.51 1.50 0 0 0
17/08/2018
1.50
 76,600 1.48 1.56 1.48 0 0 0
16/08/2018
1.48
 120,760 1.55 1.55 1.48 0 0 0
15/08/2018
1.55
 26,640 1.57 1.59 1.55 0 0 0
14/08/2018
1.57
 40,280 1.52 1.57 1.52 0 0 0
13/08/2018
1.52
 66,510 1.52 1.53 1.51 0 0 0
10/08/2018
1.52
 72,190 1.54 1.54 1.52 0 0 0
09/08/2018
1.54
 82,440 1.55 1.56 1.53 0 0 0
08/08/2018
1.55
 40,720 1.55 1.57 1.53 0 0 0
07/08/2018
1.55
 38,490 1.54 1.58 1.52 0 0 0
06/08/2018
1.54
 101,270 1.60 1.60 1.54 0 0 0
03/08/2018
1.60
 12,910 1.60 1.61 1.58 0 0 0
02/08/2018
1.60
 66,880 1.63 1.63 1.60 0 0 0
01/08/2018
1.63
 46,240 1.65 1.65 1.59 0 0 0
31/07/2018
1.65
 29,390 1.61 1.65 1.59 0 0 0
30/07/2018
1.61
 187,950 1.71 1.78 1.60 0 0 0
27/07/2018
1.71
 23,050 1.73 1.78 1.71 0 0 0
26/07/2018
1.73
 62,210 1.72 1.84 1.71 0 490 -0.0
25/07/2018
1.72
 45,750 1.67 1.73 1.66 0 0 0
24/07/2018
1.67
 24,540 1.73 1.75 1.67 0 0 0
23/07/2018
1.73
 119,590 1.73 1.76 1.66 0 0 0
20/07/2018
1.73
 29,860 1.75 1.83 1.73 0 0 0
19/07/2018
1.75
 163,490 1.64 1.75 1.59 0 0 0
18/07/2018
1.64
 43,860 1.60 1.64 1.57 0 0 0
17/07/2018
1.60
 20,060 1.60 1.64 1.57 0 0 0
16/07/2018
1.60
 58,000 1.59 1.65 1.59 0 0 0
13/07/2018
1.59
 66,780 1.59 1.67 1.56 0 0 0
12/07/2018
1.59
 12,330 1.59 1.60 1.53 0 0 0
11/07/2018
1.59
 8,590 1.62 1.62 1.57 0 0 0
10/07/2018
1.62
 42,200 1.63 1.63 1.57 0 0 0
09/07/2018
1.63
 37,750 1.65 1.67 1.58 0 0 0
06/07/2018
1.65
 12,840 1.65 1.67 1.60 0 0 0
05/07/2018
1.65
 28,590 1.71 1.75 1.64 0 0 0
04/07/2018
1.71
 25,850 1.71 1.77 1.63 0 0 0
03/07/2018
1.71
 73,430 1.83 1.83 1.71 0 0 0
02/07/2018
1.83
 9,430 1.86 1.86 1.82 0 0 0
29/06/2018
1.86
 24,050 1.86 1.86 1.79 0 0 0
28/06/2018
1.86
 61,890 1.85 1.87 1.81 0 0 0
27/06/2018
1.85
 21,470 1.80 1.86 1.80 0 0 0
26/06/2018
1.80
 39,900 1.87 1.87 1.80 0 0 0
25/06/2018
1.87
 54,570 1.86 1.87 1.82 0 0 0
22/06/2018
1.86
 10,410 1.86 1.88 1.82 10 0 0
21/06/2018
1.86
 3,330 1.81 1.89 1.80 0 0 0
20/06/2018
1.81
 19,220 1.85 1.89 1.81 0 0 0
19/06/2018
1.85
 16,730 1.90 1.90 1.82 0 0 0
18/06/2018
1.90
 33,390 1.86 1.95 1.85 0 0 0
15/06/2018
1.86
 26,340 1.86 1.90 1.85 0 0 0
14/06/2018
1.86
 71,620 1.90 1.90 1.81 0 0 0
13/06/2018
1.90
 16,130 1.90 1.90 1.87 0 0 0
12/06/2018
1.90
 87,440 1.90 1.91 1.89 0 0 0
11/06/2018
1.90
 45,070 1.97 2 1.90 0 0 0
08/06/2018
1.97
 19,240 1.95 1.98 1.92 0 0 0
07/06/2018
1.95
 15,930 1.91 1.98 1.92 0 0 0
06/06/2018
1.91
 62,960 2 2 1.91 0 0 0
05/06/2018
2
 23,900 2.03 2.03 2 0 0 0
04/06/2018
2.03
 71,640 2.02 2.09 2 0 0 0
01/06/2018
2.02
 84,020 1.92 2.04 1.91 0 0 0
31/05/2018
1.92
 151,310 1.80 1.92 1.75 0 0 0
30/05/2018
1.80
 16,590 1.80 1.80 1.74 0 0 0
29/05/2018
1.80
 59,820 1.83 1.88 1.77 0 0 0
28/05/2018
1.83
 51,120 1.96 1.98 1.83 0 0 0
25/05/2018
1.96
 41,540 2 2 1.93 0 0 0
24/05/2018
2
 3,040 2.05 2.05 1.94 0 0 0
23/05/2018
2.05
 420,200 2.08 2.08 1.94 0 0 0
22/05/2018
2.08
 81,570 2.10 2.10 2 0 0 0
21/05/2018
2.10
 33,890 2.13 2.13 2.07 0 0 0
18/05/2018
2.13
 51,120 2.11 2.18 2.09 0 0 0
17/05/2018
2.11
 105,800 2.10 2.13 2.06 0 0 0
16/05/2018
2.10
 24,180 2.14 2.14 2.06 0 0 0
15/05/2018
2.14
 54,380 2.14 2.14 2.09 0 0 0
14/05/2018
2.14
 56,200 2.10 2.15 2.05 0 0 0
11/05/2018
2.10
 22,240 2.08 2.14 2.01 0 0 0
10/05/2018
2.08
 26,620 2.18 2.18 2.08 0 0 0
09/05/2018
2.18
 19,090 2.17 2.23 2.14 0 0 0
08/05/2018
2.17
 54,570 2.09 2.17 2.03 0 0 0
07/05/2018
2.09
 51,390 2.06 2.12 2.02 0 0 0
04/05/2018
2.06
 117,120 2.13 2.13 1.99 0 0 0
03/05/2018
2.13
 118,620 2.20 2.20 2.05 0 0 0
02/05/2018
2.20
 33,600 2.21 2.24 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |