CTCP Tài Nguyên (tnt)

4.23
0.07
(1.68%)
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)
10/09/2012
1.66
 26,650 1.72 1.72 1.66 0 0 0
07/09/2012
1.72
 227,130 1.78 1.78 1.72 0 0 0
06/09/2012
1.78
 52,000 1.84 1.84 1.78 0 0 0
05/09/2012
1.84
 324,030 1.89 1.95 1.84 0 0 0
04/09/2012
1.89
 98,020 1.95 2.01 1.89 0 0 0
31/08/2012
1.95
 154,470 2.01 2.01 1.95 0 0 0
30/08/2012
2.01
 291,480 1.95 2.01 1.95 0 0 0
29/08/2012
1.95
 151,400 1.89 1.95 1.89 0 0 0
28/08/2012
1.89
 94,650 1.95 1.95 1.89 0 0 0
27/08/2012
1.95
 52,860 2.01 2.01 1.95 0 0 0
24/08/2012
2.01
 369,780 2.07 2.07 2.01 0 0 0
23/08/2012
2.07
 34,300 2.12 2.12 2.07 0 0 0
22/08/2012
2.12
 245,800 2.18 2.18 2.12 0 0 0
21/08/2012
2.18
 338,430 2.30 2.30 2.18 0 0 0
20/08/2012
2.30
 103,500 2.35 2.41 2.30 0 0 0
17/08/2012
2.35
 54,680 2.30 2.35 2.30 0 0 0
16/08/2012
2.30
 241,340 2.35 2.35 2.30 0 0 0
15/08/2012
2.35
 99,570 2.35 2.35 2.30 0 0 0
14/08/2012
2.35
 94,550 2.35 2.41 2.35 0 0 0
13/08/2012
2.35
 150,230 2.47 2.47 2.35 0 0 0
10/08/2012
2.47
 467,080 2.41 2.47 2.41 0 0 0
09/08/2012
2.41
 629,050 2.30 2.41 2.30 0 0 0
08/08/2012
2.30
 74,340 2.30 2.30 2.24 0 0 0
07/08/2012
2.30
 69,160 2.35 2.35 2.24 0 0 0
06/08/2012
2.35
 241,500 2.30 2.41 2.24 0 0 0
03/08/2012
2.30
 144,450 2.24 2.30 2.24 0 0 0
02/08/2012
2.24
 49,140 2.30 2.30 2.24 0 0 0
01/08/2012
2.30
 112,000 2.24 2.30 2.24 0 0 0
31/07/2012
2.24
 130,480 2.18 2.24 2.18 0 0 0
30/07/2012
2.18
 224,140 2.18 2.24 2.18 0 0 0
27/07/2012
2.18
 85,830 2.30 2.35 2.18 0 0 0
26/07/2012
2.30
 87,370 2.30 2.35 2.24 0 0 0
25/07/2012
2.30
 223,630 2.24 2.30 2.24 0 0 0
24/07/2012
2.24
 155,440 2.30 2.35 2.24 0 0 0
23/07/2012
2.30
 203,670 2.41 2.41 2.30 0 0 0
20/07/2012
2.41
 336,370 2.53 2.53 2.41 0 0 0
19/07/2012
2.53
 348,090 2.41 2.53 2.30 4,000 0 0.0
18/07/2012
2.41
 123,540 2.41 2.41 2.30 0 0 0
17/07/2012
2.41
 166,560 2.35 2.41 2.35 0 0 0
16/07/2012
2.35
 179,950 2.41 2.47 2.30 0 0 0
13/07/2012
2.41
 455,800 2.30 2.41 2.30 0 0 0
12/07/2012
2.30
 147,950 2.35 2.35 2.24 0 0 0
11/07/2012
2.35
 149,150 2.30 2.35 2.24 0 0 0
10/07/2012
2.30
 89,600 2.30 2.35 2.24 0 0 0
09/07/2012
2.30
 133,420 2.41 2.47 2.30 0 0 0
06/07/2012
2.41
 219,730 2.47 2.53 2.35 0 0 0
05/07/2012
2.47
 197,720 2.41 2.47 2.41 0 0 0
04/07/2012
2.41
 306,510 2.30 2.41 2.30 0 0 0
03/07/2012
2.30
 68,120 2.24 2.30 2.30 0 0 0
02/07/2012
2.24
 87,720 2.30 2.41 2.18 10,000 0 0.0
29/06/2012
2.30
 137,200 2.35 2.41 2.30 0 0 0
28/06/2012
2.35
 129,960 2.30 2.35 2.24 0 0 0
27/06/2012
2.30
 136,390 2.30 2.41 2.24 0 0 0
26/06/2012
2.30
 235,010 2.35 2.35 2.24 0 0 0
25/06/2012
2.35
 156,160 2.41 2.47 2.30 0 0 0
22/06/2012
2.41
 198,020 2.53 2.53 2.41 0 0 0
21/06/2012
2.53
 182,550 2.53 2.58 2.47 0 0 0
20/06/2012
2.53
 296,400 2.58 2.58 2.47 0 0 0
19/06/2012
2.58
 212,150 2.70 2.70 2.58 0 0 0
18/06/2012
2.70
 316,010 2.76 2.81 2.64 0 0 0
15/06/2012
2.76
 564,310 2.70 2.81 2.58 0 0 0
14/06/2012
2.70
 455,550 2.76 2.81 2.64 710 0 0.0
13/06/2012
2.76
 668,440 2.76 2.87 2.70 30,290 0 0.1
12/06/2012
2.76
 132,420 2.64 2.76 2.76 0 0 0
11/06/2012
2.64
 546,670 2.53 2.64 2.58 0 0 0
08/06/2012
2.53
 629,030 2.41 2.53 2.47 0 0 0
07/06/2012
2.41
 281,020 2.30 2.41 2.41 0 0 0
06/06/2012
2.30
 256,930 2.24 2.30 2.24 0 0 0
05/06/2012
2.24
 385,040 2.18 2.24 2.12 0 0 0
04/06/2012
2.18
 217,150 2.30 2.30 2.18 0 0 0
01/06/2012
2.30
 143,540 2.30 2.41 2.30 0 0 0
31/05/2012
2.30
 173,050 2.41 2.41 2.30 0 0 0
30/05/2012
2.41
 44,640 2.41 2.53 2.35 0 0 0
29/05/2012
2.41
 213,330 2.53 2.53 2.41 0 0 0
28/05/2012
2.53
 383,110 2.64 2.70 2.53 0 0 0
25/05/2012
2.64
 519,160 2.53 2.64 2.53 0 0 0
24/05/2012
2.53
 28,470 2.64 2.64 2.53 0 0 0
23/05/2012
2.64
 116,020 2.76 2.76 2.64 0 0 0
22/05/2012
2.76
 281,570 2.87 2.87 2.76 20,000 7,000 0.1
21/05/2012
2.87
 897,250 2.87 2.87 2.76 0 0 0
18/05/2012
2.87
 24,450 2.98 2.98 2.87 0 0 0
17/05/2012
2.98
 354,980 3.10 3.10 2.98 0 3,000 -0.0
16/05/2012
3.10
 223,250 3.21 3.21 3.10 0 1,990 -0.0
15/05/2012
3.21
 303,450 3.33 3.33 3.21 0 0 0
14/05/2012
3.33
 300,880 3.50 3.50 3.33 0 0 0
11/05/2012
3.50
 859,650 3.44 3.62 3.39 0 20 -0.0
10/05/2012
3.44
 745,030 3.44 3.56 3.39 0 10 -0.0
09/05/2012
3.44
 503,950 3.56 3.56 3.39 0 29,230 -0.2
08/05/2012
3.56
 668,470 3.73 3.73 3.56 0 0 0
07/05/2012
3.73
 836,790 3.62 3.73 3.50 20 0 0.0
04/05/2012
3.62
 940,100 3.44 3.62 3.39 0 0 0
03/05/2012
3.44
 930,930 3.56 3.62 3.39 0 0 0
02/05/2012
3.56
 721,180 3.50 3.67 3.50 10 0 0.0
27/04/2012
3.50
 145,120 3.39 3.50 3.50 29,230 0 0.2
26/04/2012
3.39
 417,130 3.27 3.39 3.33 0 0 0
25/04/2012
3.27
 438,430 3.16 3.27 3.27 0 0 0
24/04/2012
3.16
 361,610 3.21 3.21 3.10 0 0 0
23/04/2012
3.21
 295,480 3.21 3.33 3.21 0 0 0
20/04/2012
3.21
 288,510 3.27 3.33 3.21 0 0 0
19/04/2012
3.27
 746,540 3.16 3.27 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |