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)
07/07/2017
4.05
 1,279,850 3.87 4.14 3.86 53,980 100,000 -0.2
06/07/2017
3.87
 629,200 3.92 3.92 3.81 100 0 0.0
05/07/2017
3.92
 682,040 3.85 3.95 3.71 0 0 0
04/07/2017
3.85
 347,590 3.91 3.95 3.70 0 0 0
03/07/2017
3.91
 400,650 4 4 3.80 0 0 0
30/06/2017
4
 424,060 4.02 4.09 3.93 0 840 -0.0
29/06/2017
4.02
 494,820 3.89 4.09 3.82 23,630 0 0.1
28/06/2017
3.89
 360,830 3.72 3.98 3.70 0 0 0
27/06/2017
3.72
 526,250 3.95 3.99 3.70 0 0 0
26/06/2017
3.95
 595,580 3.86 4.13 3.86 44,840 0 0.2
23/06/2017
3.86
 971,930 4.15 4.15 3.86 35,000 0 0.1
22/06/2017
4.15
 2,456,020 3.95 4.22 4 190,030 0 0.8
21/06/2017
3.95
 102,900 3.70 3.95 3.95 0 0 0
20/06/2017
3.70
 581,830 3.46 3.70 3.44 50,000 0 0.2
19/06/2017
3.46
 1,125,260 3.43 3.49 3.21 0 0 0
16/06/2017
3.43
 563,400 3.44 3.50 3.40 0 0 0
15/06/2017
3.44
 1,439,520 3.65 3.65 3.40 0 0 0
14/06/2017
3.65
 2,145,950 3.92 4.19 3.65 0 0 0
13/06/2017
3.92
 1,995,470 4.20 4.20 3.91 0 0 0
12/06/2017
4.20
 265,240 4.51 4.51 4.20 0 0 0
09/06/2017
4.51
 222,330 4.84 4.84 4.51 0 0 0
08/06/2017
4.84
 1,626,140 5.20 5.30 4.84 0 0 0
07/06/2017
5.20
 1,858,590 5.03 5.38 4.70 2,150 0 0.0
06/06/2017
5.03
 1,342,760 4.71 5.03 5 0 0 0
05/06/2017
4.71
 462,940 4.41 4.71 4.61 0 0 0
02/06/2017
4.41
 1,228,100 4.13 4.41 4.20 0 0 0
01/06/2017
4.13
 1,431,780 3.86 4.13 3.90 0 0 0
31/05/2017
3.86
 983,360 3.65 3.88 3.45 0 100 -0.0
30/05/2017
3.65
 1,839,340 3.53 3.77 3.53 0 0 0
29/05/2017
3.53
 596,650 3.30 3.53 3.50 0 0 0
26/05/2017
3.30
 977,830 3.09 3.30 3 0 0 0
25/05/2017
3.09
 827,630 3.20 3.20 3 100 10,600 -0.0
24/05/2017
3.20
 2,205,280 3.11 3.32 3.04 150 0 0.0
23/05/2017
3.11
 278,930 2.91 3.11 3.11 0 0 0
22/05/2017
2.91
 897,580 2.72 2.91 2.78 10,000 0 0.0
19/05/2017
2.72
 79,270 2.67 2.75 2.65 0 0 0
18/05/2017
2.67
 204,650 2.75 2.75 2.66 100 0 0.0
17/05/2017
2.75
 119,490 2.85 2.90 2.75 0 0 0
16/05/2017
2.85
 374,390 2.80 2.97 2.80 0 0 0
15/05/2017
2.80
 302,210 2.69 2.83 2.63 0 4,100 -0.0
12/05/2017
2.69
 127,610 2.71 2.72 2.61 0 0 0
11/05/2017
2.71
 264,280 2.74 2.89 2.71 0 0 0
10/05/2017
2.74
 476,090 2.67 2.83 2.63 0 0 0
09/05/2017
2.67
 779,750 2.56 2.73 2.56 0 15,000 -0.0
08/05/2017
2.56
 95,270 2.56 2.59 2.54 0 0 0
05/05/2017
2.56
 171,410 2.49 2.62 2.49 0 0 0
04/05/2017
2.49
 77,350 2.53 2.53 2.41 0 0 0
03/05/2017
2.53
 62,700 2.52 2.57 2.45 0 0 0
28/04/2017
2.52
 95,370 2.58 2.60 2.51 0 0 0
27/04/2017
2.58
 132,810 2.56 2.59 2.51 0 0 0
26/04/2017
2.56
 140,560 2.55 2.56 2.47 0 0 0
25/04/2017
2.55
 262,030 2.72 2.72 2.53 0 0 0
24/04/2017
2.72
 804,730 2.56 2.73 2.64 0 0 0
21/04/2017
2.56
 237,290 2.43 2.56 2.44 0 0 0
20/04/2017
2.43
 68,680 2.42 2.43 2.41 0 0 0
19/04/2017
2.42
 46,950 2.41 2.44 2.40 0 0 0
18/04/2017
2.41
 78,940 2.40 2.42 2.40 0 0 0
17/04/2017
2.40
 180,710 2.44 2.46 2.37 0 0 0
14/04/2017
2.44
 321,840 2.40 2.44 2.38 0 0 0
13/04/2017
2.40
 252,770 2.44 2.44 2.40 0 0 0
12/04/2017
2.44
 234,900 2.40 2.44 2.39 0 0 0
11/04/2017
2.40
 283,660 2.40 2.48 2.40 0 0 0
10/04/2017
2.40
 125,770 2.39 2.45 2.35 0 0 0
07/04/2017
2.39
 111,700 2.40 2.40 2.36 0 0 0
05/04/2017
2.40
 123,960 2.38 2.50 2.36 0 0 0
04/04/2017
2.38
 274,140 2.50 2.50 2.38 0 0 0
03/04/2017
2.50
 267,770 2.47 2.56 2.35 0 0 0
31/03/2017
2.47
 232,980 2.58 2.58 2.46 0 0 0
30/03/2017
2.58
 867,590 2.70 2.87 2.58 0 0 0
29/03/2017
2.70
 1,138,900 2.53 2.70 2.65 0 10,000 -0.0
28/03/2017
2.53
 521,220 2.37 2.53 2.40 0 0 0
27/03/2017
2.37
 246,480 2.30 2.40 2.30 0 0 0
24/03/2017
2.30
 199,870 2.28 2.33 2.28 0 2,070 -0.0
23/03/2017
2.28
 166,700 2.27 2.30 2.27 0 0 0
22/03/2017
2.27
 132,090 2.29 2.30 2.26 0 0 0
21/03/2017
2.29
 37,480 2.33 2.33 2.28 0 0 0
20/03/2017
2.33
 181,670 2.27 2.36 2.28 0 0 0
17/03/2017
2.27
 111,960 2.30 2.30 2.26 600 0 0.0
16/03/2017
2.30
 120,170 2.28 2.31 2.26 0 0 0
15/03/2017
2.28
 52,840 2.28 2.32 2.28 0 0 0
14/03/2017
2.28
 102,200 2.27 2.30 2.25 0 0 0
13/03/2017
2.27
 221,830 2.34 2.34 2.26 0 0 0
10/03/2017
2.34
 191,050 2.37 2.37 2.34 0 0 0
09/03/2017
2.37
 184,230 2.41 2.41 2.36 0 0 0
08/03/2017
2.41
 397,510 2.41 2.41 2.37 0 0 0
07/03/2017
2.41
 266,660 2.42 2.42 2.35 0 0 0
06/03/2017
2.42
 253,630 2.42 2.49 2.40 0 0 0
03/03/2017
2.42
 125,630 2.41 2.42 2.36 0 0 0
02/03/2017
2.41
 146,930 2.38 2.49 2.40 0 0 0
01/03/2017
2.38
 361,920 2.50 2.50 2.38 0 0 0
28/02/2017
2.50
 320,670 2.58 2.58 2.47 0 0 0
27/02/2017
2.58
 242,090 2.45 2.58 2.43 0 0 0
24/02/2017
2.45
 379,380 2.51 2.67 2.38 0 0 0
23/02/2017
2.51
 516,560 2.69 2.69 2.51 0 0 0
22/02/2017
2.69
 811,160 2.83 3 2.65 0 0 0
21/02/2017
2.83
 599,740 2.65 2.83 2.70 0 0 0
20/02/2017
2.65
 933,730 2.48 2.65 2.50 0 0 0
17/02/2017
2.48
 582,040 2.46 2.63 2.45 0 0 0
16/02/2017
2.46
 636,120 2.30 2.46 2.29 0 0 0
15/02/2017
2.30
 130,320 2.29 2.32 2.26 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |