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
(2024-08-20) 		-0.11 -2.58% 1,444,400 -9,700 -0.0
4.16
4.42
4.16
2 tháng
(2024-07-22) 		-0.60 -12.61% 4,929,100 -26,200 -0.1
3.97
4.76
4.16
3 tháng
(2024-06-21) 		-0.93 -18.27% 7,304,500 -131,800 -0.6
3.97
5.09
4.16
6 tháng
(2024-03-25) 		-1.67 -28.64% 39,154,200 214,330 1.1
3.97
6.18
4.16
12 tháng
(2023-09-25) 		-1.69 -28.89% 98,476,200 369,030 1.7
3.89
6.18
4.16
24 tháng
(2022-09-30) 		-2.19 -34.49% 215,836,500 795,030 4.4
2.74
6.71
4.16
36 tháng
(2021-10-05) 		-5.24 -55.74% 310,305,100 643,130 2.2
2.74
20.20
4.16
60 tháng
(2019-10-16) 		2.45 143.27% 434,202,650 752,360 3.0
1.31
20.20
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
1.55
 688,330 1.49 1.55 1.49 18,450 0 0.0
19/11/2013
1.49
 1,139,170 1.44 1.49 1.44 79,620 0 0.2
18/11/2013
1.44
 4,500 1.38 1.44 1.44 0 0 0
15/11/2013
1.38
 741,830 1.32 1.38 1.32 63,480 0 0.1
14/11/2013
1.32
 30,930 1.38 1.38 1.32 0 0 0
13/11/2013
1.38
 81,390 1.44 1.44 1.38 0 0 0
12/11/2013
1.44
 42,470 1.49 1.49 1.44 0 0 0
11/11/2013
1.49
 161,090 1.55 1.55 1.49 0 0 0
08/11/2013
1.55
 369,430 1.61 1.61 1.55 0 0 0
07/11/2013
1.61
 167,940 1.55 1.61 1.49 0 0 0
06/11/2013
1.55
 912,470 1.49 1.55 1.49 0 25,000 -0.1
05/11/2013
1.49
 1,182,780 1.44 1.49 1.44 0 59,900 -0.2
04/11/2013
1.44
 92,990 1.38 1.44 1.44 3,450 0 0.0
01/11/2013
1.38
 312,410 1.32 1.38 1.32 19,900 0 0.0
31/10/2013
1.32
 562,200 1.26 1.32 1.21 26,000 0 0.1
30/10/2013
1.26
 226,240 1.32 1.32 1.26 0 10,000 -0.0
29/10/2013
1.32
 396,550 1.38 1.38 1.32 0 61,000 -0.1
28/10/2013
1.38
 2,029,980 1.38 1.44 1.32 4,000 0 0.0
25/10/2013
1.38
 14,390 1.32 1.38 1.38 0 0 0
24/10/2013
1.32
 41,080 1.26 1.32 1.32 0 8,000 -0.0
23/10/2013
1.26
 666,100 1.21 1.26 1.21 66,000 2,000 0.1
22/10/2013
1.21
 1,011,480 1.15 1.21 1.15 30,000 0 0.1
21/10/2013
1.15
 167,140 1.09 1.15 1.15 0 0 0
18/10/2013
1.09
 269,050 1.03 1.09 1.09 0 0 0
17/10/2013
1.03
 167,470 0.98 1.03 1.03 0 0 0
16/10/2013
0.98
 455,800 0.92 0.98 0.92 0 0 0
15/10/2013
0.92
 78,150 0.86 0.92 0.86 0 0 0
14/10/2013
0.86
 77,080 0.92 0.92 0.86 0 0 0
11/10/2013
0.92
 55,160 0.86 0.92 0.86 0 0 0
10/10/2013
0.86
 42,160 0.92 0.92 0.86 0 0 0
09/10/2013
0.92
 33,330 0.92 0.92 0.92 0 0 0
08/10/2013
0.92
 145,740 0.92 0.98 0.86 0 0 0
07/10/2013
0.92
 110,180 0.92 0.98 0.86 0 0 0
04/10/2013
0.92
 98,310 0.92 0.92 0.86 0 0 0
03/10/2013
0.92
 15,820 0.92 0.92 0.86 0 0 0
02/10/2013
0.92
 133,250 0.92 0.98 0.92 0 0 0
01/10/2013
0.92
 135,610 0.92 0.98 0.92 0 0 0
30/09/2013
0.92
 58,090 0.86 0.92 0.86 0 0 0
27/09/2013
0.86
 55,320 0.92 0.92 0.86 0 0 0
26/09/2013
0.92
 61,950 0.86 0.92 0.86 0 0 0
25/09/2013
0.86
 218,320 0.92 0.98 0.86 0 0 0
24/09/2013
0.92
 43,010 0.92 0.92 0.86 0 0 0
23/09/2013
0.92
 63,540 0.92 0.92 0.86 0 0 0
20/09/2013
0.92
 26,200 0.92 0.92 0.86 0 15,000 -0.0
19/09/2013
0.92
 47,370 0.86 0.92 0.86 0 15,000 -0.0
18/09/2013
0.86
 129,100 0.92 0.92 0.86 0 0 0
17/09/2013
0.92
 64,070 0.86 0.92 0.86 0 0 0
16/09/2013
0.86
 7,740 0.92 0.92 0.86 0 0 0
13/09/2013
0.92
 116,900 0.92 0.92 0.86 0 0 0
12/09/2013
0.92
 66,400 0.92 0.92 0.86 0 0 0
11/09/2013
0.92
 155,530 0.86 0.92 0.86 0 0 0
10/09/2013
0.86
 48,960 0.92 0.92 0.86 0 0 0
09/09/2013
0.92
 264,000 0.92 0.92 0.86 0 0 0
06/09/2013
0.92
 230,670 0.98 0.98 0.92 0 0 0
05/09/2013
0.98
 76,280 0.98 0.98 0.92 0 0 0
04/09/2013
0.98
 575,680 0.92 0.98 0.92 0 0 0
03/09/2013
0.92
 293,160 0.86 0.92 0.92 0 0 0
30/08/2013
0.86
 93,380 0.86 0.86 0.80 0 0 0
29/08/2013
0.86
 41,100 0.86 0.86 0.80 0 0 0
28/08/2013
0.86
 69,560 0.92 0.92 0.86 0 0 0
27/08/2013
0.92
 96,560 0.92 0.92 0.86 0 0 0
26/08/2013
0.92
 59,490 0.86 0.92 0.86 0 0 0
23/08/2013
0.86
 76,550 0.92 0.92 0.86 0 0 0
22/08/2013
0.92
 222,260 0.98 0.98 0.92 0 3,000 -0.0
21/08/2013
0.98
 168,370 0.92 0.98 0.86 0 0 0
20/08/2013
0.92
 542,930 0.86 0.92 0.86 0 0 0
19/08/2013
0.86
 79,570 0.80 0.86 0.86 0 0 0
16/08/2013
0.80
 109,730 0.75 0.80 0.80 0 0 0
15/08/2013
0.75
 24,380 0.69 0.75 0.75 0 0 0
14/08/2013
0.69
 22,170 0.69 0.75 0.69 0 0 0
13/08/2013
0.69
 44,670 0.75 0.80 0.69 0 0 0
12/08/2013
0.75
 58,130 0.80 0.80 0.75 0 0 0
09/08/2013
0.80
 7,000 0.80 0.80 0.75 0 0 0
08/08/2013
0.80
 32,530 0.80 0.80 0.80 0 0 0
07/08/2013
0.80
 31,850 0.80 0.86 0.80 0 0 0
06/08/2013
0.80
 31,750 0.80 0.86 0.80 0 0 0
05/08/2013
0.80
 38,230 0.86 0.86 0.80 0 10,900 -0.0
02/08/2013
0.86
 5,250 0.80 0.86 0.80 0 0 0
01/08/2013
0.80
 16,950 0.86 0.86 0.80 0 0 0
31/07/2013
0.86
 40,240 0.86 0.86 0.80 0 0 0
30/07/2013
0.86
 8,870 0.80 0.86 0.80 0 0 0
29/07/2013
0.80
 61,330 0.86 0.86 0.80 0 0 0
26/07/2013
0.86
 28,980 0.86 0.86 0.80 0 0 0
25/07/2013
0.86
 41,810 0.86 0.92 0.80 0 0 0
24/07/2013
0.86
 63,900 0.86 0.86 0.86 0 0 0
23/07/2013
0.86
 60,150 0.86 0.92 0.86 0 0 0
22/07/2013
0.86
 218,890 0.92 0.92 0.86 0 0 0
19/07/2013
0.92
 25,070 0.92 0.98 0.92 0 0 0
18/07/2013
0.92
 59,950 0.92 0.98 0.92 0 0 0
17/07/2013
0.92
 10,860 0.92 0.98 0.92 0 0 0
16/07/2013
0.92
 21,150 0.92 0.98 0.92 0 0 0
15/07/2013
0.92
 9,800 0.98 0.98 0.92 0 0 0
12/07/2013
0.98
 17,180 0.98 0.98 0.92 0 0 0
11/07/2013
0.98
 60,770 0.92 0.98 0.92 0 0 0
10/07/2013
0.92
 132,790 0.98 0.98 0.92 0 0 0
09/07/2013
0.98
 17,350 0.98 0.98 0.92 0 0 0
08/07/2013
0.98
 26,710 0.98 0.98 0.92 0 0 0
05/07/2013
0.98
 68,220 0.98 1.03 0.98 0 0 0
04/07/2013
0.98
 28,910 0.98 1.03 0.98 0 12,600 -0.0
03/07/2013
0.98
 19,360 0.98 1.03 0.98 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |