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)
27/04/2018
2.21
 247,930 2.30 2.30 2.14 0 0 0
26/04/2018
2.30
 68,520 2.40 2.40 2.24 0 0 0
24/04/2018
2.40
 14,980 2.40 2.44 2.36 0 0 0
23/04/2018
2.40
 108,540 2.40 2.48 2.36 0 0 0
20/04/2018
2.40
 194,130 2.54 2.54 2.40 0 0 0
19/04/2018
2.54
 85,490 2.56 2.58 2.46 0 0 0
18/04/2018
2.56
 74,910 2.60 2.65 2.50 0 0 0
17/04/2018
2.60
 195,080 2.50 2.62 2.50 0 0 0
16/04/2018
2.50
 185,840 2.65 2.65 2.50 0 0 0
13/04/2018
2.65
 84,660 2.65 2.74 2.61 0 0 0
12/04/2018
2.65
 97,240 2.79 2.82 2.62 0 0 0
11/04/2018
2.79
 485,650 3 3.04 2.79 0 0 0
10/04/2018
3
 414,310 2.83 3.02 2.83 0 0 0
09/04/2018
2.83
 367,340 2.65 2.83 2.60 0 0 0
06/04/2018
2.65
 118,500 2.65 2.69 2.57 0 0 0
05/04/2018
2.65
 98,260 2.66 2.72 2.60 0 0 0
04/04/2018
2.66
 159,310 2.49 2.66 2.50 0 0 0
03/04/2018
2.49
 43,430 2.49 2.49 2.46 0 0 0
02/04/2018
2.49
 113,980 2.54 2.54 2.49 0 0 0
30/03/2018
2.54
 24,580 2.54 2.54 2.49 0 0 0
29/03/2018
2.54
 53,110 2.50 2.55 2.48 0 0 0
28/03/2018
2.50
 54,930 2.55 2.55 2.49 0 0 0
27/03/2018
2.55
 82,680 2.55 2.55 2.50 0 0 0
26/03/2018
2.55
 18,200 2.60 2.60 2.52 0 0 0
23/03/2018
2.60
 40,100 2.65 2.65 2.49 10 0 0
22/03/2018
2.65
 129,610 2.60 2.66 2.58 0 0 0
21/03/2018
2.60
 88,540 2.60 2.64 2.59 0 0 0
20/03/2018
2.60
 85,490 2.60 2.66 2.56 0 0 0
19/03/2018
2.60
 106,650 2.66 2.67 2.60 0 0 0
16/03/2018
2.66
 48,250 2.67 2.67 2.60 0 0 0
15/03/2018
2.67
 114,660 2.70 2.70 2.59 0 0 0
14/03/2018
2.70
 114,140 2.69 2.70 2.58 30 0 0
13/03/2018
2.69
 62,870 2.67 2.69 2.62 0 0 0
12/03/2018
2.67
 97,030 2.60 2.67 2.61 0 0 0
09/03/2018
2.60
 28,140 2.60 2.60 2.53 0 0 0
08/03/2018
2.60
 115,040 2.55 2.64 2.55 1,510 0 0.0
07/03/2018
2.55
 76,090 2.51 2.60 2.45 0 0 0
06/03/2018
2.51
 107,000 2.51 2.51 2.45 0 0 0
05/03/2018
2.51
 42,120 2.49 2.51 2.47 0 0 0
02/03/2018
2.49
 159,360 2.45 2.49 2.42 0 0 0
01/03/2018
2.45
 94,510 2.47 2.50 2.45 0 0 0
28/02/2018
2.47
 47,220 2.44 2.49 2.45 0 0 0
27/02/2018
2.44
 101,880 2.50 2.50 2.44 0 0 0
26/02/2018
2.50
 30,990 2.50 2.50 2.47 0 0 0
23/02/2018
2.50
 200,600 2.50 2.52 2.47 0 0 0
22/02/2018
2.50
 30,500 2.55 2.58 2.50 0 0 0
21/02/2018
2.55
 69,910 2.54 2.70 2.50 0 0 0
13/02/2018
2.54
 56,510 2.42 2.54 2.42 0 0 0
12/02/2018
2.42
 83,950 2.43 2.55 2.40 0 0 0
09/02/2018
2.43
 51,720 2.43 2.43 2.38 0 80 -0.0
08/02/2018
2.43
 90,540 2.46 2.59 2.43 0 0 0
07/02/2018
2.46
 171,430 2.42 2.58 2.46 0 0 0
06/02/2018
2.42
 263,800 2.60 2.60 2.42 0 310 -0.0
05/02/2018
2.60
 172,180 2.78 2.78 2.60 0 240 -0.0
02/02/2018
2.78
 97,070 2.83 2.88 2.72 0 0 0
01/02/2018
2.83
 106,430 2.90 2.90 2.80 410 0 0.0
31/01/2018
2.90
 542,480 2.72 2.90 2.70 850 0 0.0
30/01/2018
2.72
 164,390 2.67 2.72 2.60 0 0 0
29/01/2018
2.67
 259,060 2.55 2.68 2.60 1,000 0 0.0
26/01/2018
2.55
 83,490 2.70 2.76 2.55 0 0 0
25/01/2018
2.70
 236,850 2.70 2.74 2.65 0 0 0
22/01/2018
2.70
 91,640 2.72 2.80 2.70 0 0 0
19/01/2018
2.72
 56,870 2.80 2.80 2.70 0 0 0
18/01/2018
2.80
 287,460 2.71 2.80 2.71 0 0 0
17/01/2018
2.71
 269,750 2.86 2.86 2.66 0 0 0
16/01/2018
2.86
 313,030 2.91 2.91 2.80 0 0 0
15/01/2018
2.91
 220,890 2.88 2.93 2.85 10 0 0
12/01/2018
2.88
 531,000 3.01 3.07 2.88 10,000 0 0.0
11/01/2018
3.01
 624,360 2.90 3.09 2.90 0 0 0
10/01/2018
2.90
 364,370 2.82 2.90 2.80 0 0 0
09/01/2018
2.82
 244,620 2.82 2.86 2.78 0 0 0
08/01/2018
2.82
 395,080 2.74 2.84 2.74 0 0 0
05/01/2018
2.74
 104,930 2.74 2.76 2.71 500 0 0.0
04/01/2018
2.74
 179,410 2.70 2.76 2.62 0 0 0
03/01/2018
2.70
 134,570 2.76 2.77 2.57 0 0 0
02/01/2018
2.76
 123,250 2.66 2.77 2.70 0 0 0
29/12/2017
2.66
 314,050 2.85 2.90 2.66 0 0 0
28/12/2017
2.85
 84,580 2.87 2.87 2.81 0 0 0
27/12/2017
2.87
 61,990 2.87 2.88 2.82 0 0 0
26/12/2017
2.87
 32,460 2.90 2.95 2.85 0 0 0
25/12/2017
2.90
 116,940 2.93 2.99 2.88 0 0 0
22/12/2017
2.93
 59,710 3 3 2.90 0 0 0
21/12/2017
3
 27,340 2.98 3.02 2.95 0 0 0
20/12/2017
2.98
 138,940 3.05 3.07 2.92 0 0 0
19/12/2017
3.05
 174,500 2.96 3.12 2.99 0 0 0
18/12/2017
2.96
 189,560 2.96 2.99 2.90 0 0 0
15/12/2017
2.96
 106,600 2.93 3 2.92 0 0 0
14/12/2017
2.93
 67,240 2.85 2.94 2.83 0 0 0
13/12/2017
2.85
 104,660 2.86 2.97 2.80 0 0 0
12/12/2017
2.86
 196,600 3.03 3.03 2.84 3,070 0 0.0
11/12/2017
3.03
 325,410 3.25 3.25 3.03 0 0 0
08/12/2017
3.25
 527,690 3.26 3.36 3.20 0 0 0
07/12/2017
3.26
 497,590 3.10 3.31 3.10 150 0 0.0
06/12/2017
3.10
 233,080 2.90 3.10 2.91 0 0 0
05/12/2017
2.90
 61,990 2.91 2.93 2.86 0 0 0
04/12/2017
2.91
 82,830 2.93 2.96 2.85 0 0 0
01/12/2017
2.93
 50,930 2.89 2.95 2.88 0 0 0
30/11/2017
2.89
 100,200 2.99 2.99 2.88 0 0 0
29/11/2017
2.99
 124,020 3 3 2.88 0 0 0
28/11/2017
3
 248,600 3.05 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |