CTCP Tài Nguyên (tnt)

4.21
0.05
(1.20%)
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)
30/01/2013
1.55
 228,600 1.49 1.55 1.49 0 0 0
29/01/2013
1.49
 321,840 1.55 1.61 1.49 0 0 0
28/01/2013
1.55
 1,011,970 1.66 1.66 1.55 0 0 0
25/01/2013
1.66
 284,030 1.61 1.66 1.61 0 0 0
24/01/2013
1.61
 353,750 1.55 1.61 1.49 0 0 0
23/01/2013
1.55
 567,100 1.55 1.61 1.55 0 0 0
22/01/2013
1.55
 632,620 1.66 1.78 1.55 0 10 -0.0
21/01/2013
1.66
 349,990 1.78 1.89 1.66 0 0 0
18/01/2013
1.78
 1,447,840 1.66 1.78 1.72 3,000 0 0.0
17/01/2013
1.66
 466,430 1.61 1.66 1.66 0 0 0
16/01/2013
1.61
 128,240 1.55 1.61 1.61 0 0 0
15/01/2013
1.55
 802,430 1.49 1.55 1.44 0 0 0
14/01/2013
1.49
 293,200 1.44 1.49 1.38 0 0 0
11/01/2013
1.44
 215,190 1.38 1.44 1.44 10 30,000 -0.1
10/01/2013
1.38
 373,040 1.44 1.44 1.38 0 74,000 -0.2
09/01/2013
1.44
 410,900 1.49 1.55 1.44 0 0 0
08/01/2013
1.49
 290,420 1.55 1.61 1.49 0 0 0
07/01/2013
1.55
 537,440 1.49 1.55 1.49 74,000 0 0.2
04/01/2013
1.49
 313,270 1.44 1.49 1.44 0 0 0
03/01/2013
1.44
 641,250 1.49 1.55 1.44 0 31,000 -0.1
02/01/2013
1.49
 213,640 1.44 1.49 1.49 0 0 0
28/12/2012
1.44
 408,710 1.44 1.49 1.38 0 0 0
27/12/2012
1.44
 459,930 1.38 1.44 1.38 0 0 0
26/12/2012
1.38
 71,320 1.38 1.44 1.32 0 0 0
25/12/2012
1.38
 290,260 1.38 1.44 1.32 0 0 0
24/12/2012
1.38
 354,660 1.38 1.44 1.32 0 0 0
21/12/2012
1.38
 55,790 1.44 1.44 1.38 0 0 0
20/12/2012
1.44
 304,090 1.49 1.49 1.44 0 0 0
19/12/2012
1.49
 455,470 1.44 1.49 1.38 0 0 0
18/12/2012
1.44
 112,400 1.49 1.49 1.44 0 0 0
17/12/2012
1.49
 638,870 1.44 1.49 1.38 0 0 0
14/12/2012
1.44
 187,480 1.49 1.55 1.44 11,000 0 0.0
13/12/2012
1.49
 984,840 1.44 1.49 1.44 0 0 0
12/12/2012
1.44
 1,031,430 1.38 1.44 1.38 0 0 0
11/12/2012
1.38
 100,460 1.32 1.38 1.38 0 0 0
10/12/2012
1.32
 26,800 1.26 1.32 1.32 0 0 0
07/12/2012
1.26
 540,240 1.21 1.26 1.21 0 0 0
06/12/2012
1.21
 368,300 1.26 1.26 1.21 0 0 0
05/12/2012
1.26
 114,810 1.21 1.26 1.15 0 0 0
04/12/2012
1.21
 22,290 1.15 1.21 1.15 0 0 0
03/12/2012
1.15
 69,740 1.15 1.21 1.09 0 0 0
30/11/2012
1.15
 126,310 1.15 1.21 1.15 0 0 0
29/11/2012
1.15
 21,750 1.09 1.15 1.09 0 0 0
28/11/2012
1.09
 103,620 1.15 1.21 1.09 0 0 0
27/11/2012
1.15
 55,350 1.21 1.21 1.15 0 0 0
26/11/2012
1.21
 114,050 1.26 1.26 1.21 0 0 0
23/11/2012
1.26
 79,050 1.26 1.32 1.21 0 0 0
22/11/2012
1.26
 32,200 1.21 1.26 1.21 0 0 0
21/11/2012
1.21
 48,760 1.26 1.26 1.21 0 0 0
20/11/2012
1.26
 98,470 1.21 1.26 1.21 0 0 0
19/11/2012
1.21
 51,810 1.21 1.26 1.21 0 0 0
16/11/2012
1.21
 81,240 1.26 1.26 1.21 0 0 0
15/11/2012
1.26
 26,190 1.26 1.32 1.21 0 0 0
14/11/2012
1.26
 121,300 1.26 1.32 1.21 0 0 0
13/11/2012
1.26
 37,480 1.26 1.32 1.26 0 0 0
12/11/2012
1.26
 108,970 1.26 1.32 1.26 0 0 0
09/11/2012
1.26
 31,320 1.26 1.26 1.21 0 0 0
08/11/2012
1.26
 55,650 1.32 1.32 1.26 0 0 0
07/11/2012
1.32
 48,580 1.26 1.32 1.26 0 0 0
06/11/2012
1.26
 26,430 1.26 1.32 1.21 0 0 0
05/11/2012
1.26
 64,870 1.26 1.32 1.21 0 0 0
02/11/2012
1.26
 231,910 1.32 1.32 1.26 0 0 0
01/11/2012
1.32
 35,650 1.38 1.38 1.32 0 0 0
31/10/2012
1.38
 90,640 1.44 1.44 1.38 0 0 0
30/10/2012
1.44
 187,080 1.38 1.44 1.38 0 0 0
29/10/2012
1.38
 71,090 1.38 1.44 1.38 0 0 0
26/10/2012
1.38
 52,830 1.44 1.44 1.38 0 0 0
25/10/2012
1.44
 84,710 1.38 1.44 1.32 0 10 -0.0
24/10/2012
1.38
 113,330 1.38 1.44 1.38 0 0 0
23/10/2012
1.38
 88,520 1.32 1.38 1.32 0 0 0
22/10/2012
1.32
 82,350 1.38 1.38 1.32 0 0 0
19/10/2012
1.38
 227,680 1.44 1.49 1.38 1,000 0 0.0
18/10/2012
1.44
 296,910 1.38 1.44 1.38 10 0 0.0
17/10/2012
1.38
 172,540 1.44 1.49 1.38 0 0 0
16/10/2012
1.44
 491,530 1.44 1.49 1.38 0 0 0
15/10/2012
1.44
 27,340 1.49 1.49 1.44 0 0 0
12/10/2012
1.49
 146,430 1.55 1.55 1.49 0 0 0
11/10/2012
1.55
 262,370 1.49 1.55 1.49 0 0 0
10/10/2012
1.49
 332,930 1.44 1.49 1.38 0 0 0
09/10/2012
1.44
 258,690 1.38 1.44 1.32 0 0 0
08/10/2012
1.38
 156,890 1.32 1.38 1.32 0 0 0
05/10/2012
1.32
 172,570 1.26 1.32 1.26 0 0 0
04/10/2012
1.26
 125,970 1.21 1.26 1.21 0 0 0
03/10/2012
1.21
 213,550 1.26 1.32 1.21 0 0 0
02/10/2012
1.26
 98,430 1.32 1.32 1.26 0 0 0
01/10/2012
1.32
 18,370 1.38 1.38 1.32 0 0 0
28/09/2012
1.38
 57,990 1.44 1.44 1.38 0 0 0
27/09/2012
1.44
 92,910 1.49 1.49 1.44 0 0 0
26/09/2012
1.49
 155,890 1.44 1.49 1.38 0 0 0
25/09/2012
1.44
 184,370 1.49 1.49 1.44 0 0 0
24/09/2012
1.49
 44,120 1.55 1.55 1.49 0 0 0
21/09/2012
1.55
 251,240 1.55 1.61 1.49 0 0 0
20/09/2012
1.55
 103,070 1.61 1.61 1.55 0 0 0
19/09/2012
1.61
 146,740 1.66 1.66 1.61 0 0 0
18/09/2012
1.66
 163,190 1.72 1.72 1.66 0 0 0
17/09/2012
1.72
 228,780 1.66 1.72 1.66 0 0 0
14/09/2012
1.66
 256,990 1.61 1.66 1.61 0 0 0
13/09/2012
1.61
 224,340 1.55 1.61 1.55 0 0 0
12/09/2012
1.55
 231,070 1.61 1.61 1.55 0 0 0
11/09/2012
1.61
 225,390 1.66 1.66 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |