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)
19/09/2016
5.68
 3,143,380 5.31 5.68 4.94 110,000 0 0.6
16/09/2016
5.31
 20,070 5.70 5.70 5.31 0 0 0
15/09/2016
5.70
 28,420 6.12 6.12 5.70 0 0 0
14/09/2016
6.12
 54,010 6.58 6.58 6.12 0 0 0
13/09/2016
6.58
 47,480 7.07 7.07 6.58 0 0 0
12/09/2016
7.07
 22,920 7.60 7.60 7.07 0 0 0
09/09/2016
7.60
 7,580 8.10 8.10 7.60 0 0 0
08/09/2016
8.10
 3,910 8.70 8.70 8.10 0 0 0
07/09/2016
8.70
 7,760 9.30 9.30 8.70 0 0 0
06/09/2016
9.30
 4,150 9.90 9.90 9.30 0 0 0
05/09/2016
9.90
 5,120 10.60 10.60 9.90 0 0 0
01/09/2016
10.60
 7,600 11.30 11.30 10.60 0 0 0
31/08/2016
11.30
 330 12.10 12.10 11.30 0 0 0
30/08/2016
12.10
 2,770 13 13 12.10 0 0 0
29/08/2016
13
 870 13.90 13.90 13 0 0 0
26/08/2016
13.90
 300 14.90 14.90 13.90 0 0 0
25/08/2016
14.90
 200 16 16 14.90 0 0 0
24/08/2016
16
 20 17.20 17.20 16 0 0 0
23/08/2016
17.20
 660 18.40 18.40 17.20 0 0 0
22/08/2016
18.40
 59,930 19.70 19.70 18.40 0 0 0
19/08/2016
19.70
 74,470 21.10 22.50 19.70 0 0 0
18/08/2016
21.10
 12,520 22.60 22.60 21.10 0 0 0
17/08/2016
22.60
 10 24.20 24.20 22.60 0 0 0
16/08/2016
24.20
 10 26 26 24.20 0 0 0
15/08/2016
26
 10 27.90 27.90 26 0 0 0
12/08/2016
27.90
 121,590 29.90 29.90 27.90 0 0 0
11/08/2016
29.90
 395,380 30 30.10 29.10 0 0 0
10/08/2016
30
 608,930 30 30 29.80 0 30 -0.0
09/08/2016
30
 714,300 30.20 30.20 29.90 0 10 -0.0
08/08/2016
30.20
 919,930 30.20 30.20 29.90 0 10 -0.0
05/08/2016
30.20
 952,800 30.20 30.20 29.90 0 0 0
04/08/2016
30.20
 1,034,410 29.90 30.20 29 0 0 0
03/08/2016
29.90
 967,450 30.10 30.10 29.70 0 0 0
02/08/2016
30.10
 917,350 30 30.10 28.90 0 0 0
01/08/2016
30
 439,110 30.10 30.10 29.70 0 0 0
29/07/2016
30.10
 811,300 30.10 30.20 29.80 0 0 0
28/07/2016
30.10
 868,840 29.90 30.10 29.30 0 0 0
27/07/2016
29.90
 980,230 29.90 30 29.80 0 0 0
26/07/2016
29.90
 848,040 29.90 30 29.30 0 0 0
25/07/2016
29.90
 831,160 29.90 29.90 29.70 0 0 0
22/07/2016
29.90
 953,010 30 30 29.60 0 0 0
21/07/2016
30
 807,370 29.90 30 29 0 0 0
20/07/2016
29.90
 778,620 30.10 30.10 28.40 0 0 0
19/07/2016
30.10
 776,530 28.70 30.10 28.20 0 0 0
18/07/2016
28.70
 631,040 28.70 28.70 28.40 0 0 0
15/07/2016
28.70
 319,670 28.70 28.80 28.30 0 0 0
14/07/2016
28.70
 543,290 28.70 28.80 28.60 0 0 0
13/07/2016
28.70
 641,060 28.60 28.80 28.50 0 0 0
12/07/2016
28.60
 760,410 28.60 28.70 28.30 0 0 0
11/07/2016
28.60
 506,250 28.40 28.60 28.30 0 0 0
08/07/2016
28.40
 706,550 28.20 28.40 28 0 0 0
07/07/2016
28.20
 647,840 28.10 28.20 27.90 0 0 0
06/07/2016
28.10
 602,280 28 28.10 27.60 0 0 0
05/07/2016
28
 562,890 28 28 27.50 0 0 0
04/07/2016
28
 421,950 28 28 27.50 0 0 0
01/07/2016
28
 353,760 28 28 27.90 0 0 0
30/06/2016
28
 558,570 27.90 28.20 27.70 0 0 0
29/06/2016
27.90
 787,310 27.80 28 27.60 0 0 0
28/06/2016
27.80
 552,480 27.50 27.80 27.40 0 0 0
27/06/2016
27.50
 641,350 27.70 27.70 27.20 0 0 0
24/06/2016
27.70
 554,600 27.80 27.90 27 0 0 0
23/06/2016
27.80
 585,070 27.70 27.90 27.50 0 0 0
22/06/2016
27.70
 397,510 27.60 27.70 27.50 0 0 0
21/06/2016
27.60
 274,100 27 27.60 26.90 0 0 0
20/06/2016
27
 688,390 26.50 27 26.40 0 0 0
17/06/2016
26.50
 322,610 26.80 26.80 25.40 0 0 0
16/06/2016
26.80
 469,720 26.20 26.80 25.80 0 0 0
15/06/2016
26.20
 622,430 26.20 26.30 25.50 0 0 0
14/06/2016
26.20
 228,000 26.10 26.30 26 0 0 0
13/06/2016
26.10
 259,070 26.40 26.40 25.60 0 0 0
10/06/2016
26.40
 196,170 26.50 26.60 26.30 0 0 0
09/06/2016
26.50
 316,420 26.50 26.60 26.20 0 0 0
08/06/2016
26.50
 436,570 26 26.50 25.80 0 0 0
07/06/2016
26
 625,110 25.90 26.20 25.70 0 0 0
06/06/2016
25.90
 599,280 26.20 26.40 25.80 0 0 0
03/06/2016
26.20
 608,400 26 26.30 25.30 0 0 0
02/06/2016
26
 790,840 26.20 26.30 25.70 0 0 0
01/06/2016
26.20
 472,860 26 26.20 25.80 0 0 0
31/05/2016
26
 443,770 25.90 26 25.70 0 0 0
30/05/2016
25.90
 643,490 25.30 25.90 25.20 0 0 0
27/05/2016
25.30
 796,130 24.80 25.40 24.60 0 0 0
26/05/2016
24.80
 598,060 25.20 25.40 24.80 0 0 0
25/05/2016
25.20
 562,860 25.20 25.40 25 0 0 0
24/05/2016
25.20
 300,900 25.10 25.20 24.90 0 0 0
23/05/2016
25.10
 248,780 24.60 25.10 24.60 0 0 0
20/05/2016
24.60
 316,030 24.40 24.70 24.10 0 0 0
19/05/2016
24.40
 207,700 24.90 25.20 24.40 0 0 0
18/05/2016
24.90
 498,270 25 25.30 24.30 0 0 0
17/05/2016
25
 278,440 25.30 25.40 24.40 0 0 0
16/05/2016
25.30
 266,060 25 25.30 24.30 0 0 0
13/05/2016
25
 165,710 25.20 25.40 25 0 0 0
12/05/2016
25.20
 216,680 25.60 25.60 25.20 0 0 0
11/05/2016
25.60
 613,140 25.50 25.60 25.20 0 0 0
10/05/2016
25.50
 233,480 24.80 25.50 24.80 0 0 0
09/05/2016
24.80
 435,100 24.80 25.60 24.50 0 0 0
06/05/2016
24.80
 222,440 24.60 24.80 23.80 0 0 0
05/05/2016
24.60
 321,520 23.90 24.60 23.50 0 100 -0.0
04/05/2016
23.90
 862,860 24 24 23.50 0 0 0
29/04/2016
24
 161,000 23.90 24 23.30 0 0 0
28/04/2016
23.90
 627,830 23.90 24 23.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |