CTCP Tài Nguyên (tnt)

4.16
-0.03
(-0.72%)
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)
18/04/2012
3.16
 714,960 3.27 3.27 3.16 0 1,800 -0.0
17/04/2012
3.27
 586,450 3.27 3.33 3.21 0 5,000 -0.0
16/04/2012
3.27
 460,700 3.21 3.33 3.10 0 0 0
13/04/2012
3.21
 556,560 3.33 3.33 3.21 0 20,000 -0.1
12/04/2012
3.33
 826,250 3.33 3.44 3.27 0 37,300 -0.2
11/04/2012
3.33
 1,030,750 3.21 3.33 3.27 5,000 0 0.0
10/04/2012
3.21
 97,550 3.10 3.21 3.21 0 0 0
09/04/2012
3.10
 160,220 2.98 3.10 3.04 0 0 0
06/04/2012
2.98
 361,020 3.10 3.21 2.98 0 30,000 -0.2
05/04/2012
3.10
 528,970 3.04 3.16 2.93 0 9,500 -0.0
04/04/2012
3.04
 493,990 3.16 3.21 3.04 0 0 0
03/04/2012
3.16
 984,650 3.21 3.27 3.10 0 5,000 -0.0
30/03/2012
3.21
 87,860 3.33 3.33 3.21 0 0 0
29/03/2012
3.33
 618,330 3.50 3.50 3.33 1,000 10,000 -0.1
28/03/2012
3.50
 741,820 3.56 3.56 3.39 1,000 10,000 -0.1
27/03/2012
3.56
 915,940 3.62 3.73 3.44 4,500 10,000 -0.0
26/03/2012
3.62
 1,595,700 3.67 3.85 3.50 2,000 4,000 -0.0
23/03/2012
3.67
 1,303,870 3.85 4.02 3.67 0 1,000 -0.0
22/03/2012
3.85
 1,509,350 3.67 3.85 3.73 0 0 0
21/03/2012
3.67
 452,170 3.50 3.67 3.67 0 0 0
20/03/2012
3.50
 884,540 3.39 3.50 3.39 0 0 0
19/03/2012
3.39
 895,300 3.27 3.39 3.33 0 1,000 -0.0
16/03/2012
3.27
 38,380 3.16 3.27 3.27 0 0 0
15/03/2012
3.16
 584,400 3.04 3.16 2.93 0 0 0
14/03/2012
3.04
 443,240 3.16 3.21 3.04 0 0 0
13/03/2012
3.16
 701,460 3.27 3.33 3.16 0 0 0
12/03/2012
3.27
 2,411,330 3.44 3.62 3.27 4,000 4,000 -0.0
09/03/2012
3.44
 94,250 3.33 3.44 3.44 0 0 0
08/03/2012
3.33
 479,040 3.21 3.33 3.33 0 50,000 -0.3
07/03/2012
3.21
 529,300 3.10 3.21 3.10 0 0 0
06/03/2012
3.10
 1,477,370 2.98 3.10 3.04 0 0 0
05/03/2012
2.98
 155,750 2.87 2.98 2.98 0 0 0
02/03/2012
2.87
 1,156,040 2.87 2.98 2.87 3,000 0 0.0
01/03/2012
2.87
 490,980 2.76 2.87 2.70 0 2,000 -0.0
29/02/2012
2.76
 275,690 2.76 2.81 2.64 10,000 0 0.0
28/02/2012
2.76
 536,220 2.87 2.98 2.76 0 0 0
27/02/2012
2.87
 250,050 2.76 2.87 2.70 13,300 10,000 0.0
24/02/2012
2.76
 311,180 2.76 2.87 2.76 0 0 0
23/02/2012
2.76
 372,960 2.64 2.76 2.64 20,000 0 0.1
22/02/2012
2.64
 232,690 2.53 2.64 2.47 30,000 0 0.1
21/02/2012
2.53
 347,510 2.41 2.53 2.41 10,000 0 0.0
20/02/2012
2.41
 232,710 2.30 2.41 2.30 0 0 0
17/02/2012
2.30
 153,810 2.24 2.30 2.18 10,000 0 0.0
16/02/2012
2.24
 148,930 2.24 2.24 2.18 0 0 0
15/02/2012
2.24
 82,110 2.30 2.30 2.18 0 0 0
14/02/2012
2.30
 109,350 2.24 2.30 2.18 0 0 0
13/02/2012
2.24
 145,480 2.30 2.30 2.18 0 0 0
10/02/2012
2.30
 139,050 2.41 2.41 2.30 1,000 0 0.0
09/02/2012
2.41
 166,590 2.53 2.53 2.41 1,000 0 0.0
08/02/2012
2.53
 144,190 2.53 2.53 2.41 0 0 0
07/02/2012
2.53
 96,820 2.41 2.53 2.41 0 0 0
06/02/2012
2.41
 187,710 2.30 2.41 2.18 0 0 0
03/02/2012
2.30
 372,620 2.41 2.53 2.30 0 0 0
02/02/2012
2.41
 362,350 2.53 2.58 2.41 0 0 0
01/02/2012
2.53
 11,520 2.64 2.64 2.53 0 0 0
31/01/2012
2.64
 63,150 2.58 2.64 2.47 0 0 0
30/01/2012
2.58
 35,990 2.58 2.64 2.47 0 0 0
20/01/2012
2.58
 68,110 2.53 2.64 2.41 0 0 0
19/01/2012
2.53
 99,980 2.53 2.53 2.41 0 0 0
18/01/2012
2.53
 15,010 2.41 2.53 2.30 0 0 0
17/01/2012
2.41
 240 2.53 2.53 2.41 0 0 0
16/01/2012
2.53
 33,100 2.58 2.58 2.47 0 0 0
13/01/2012
2.58
 5,790 2.70 2.70 2.58 0 0 0
12/01/2012
2.70
 52,490 2.81 2.81 2.70 0 0 0
11/01/2012
2.81
 24,040 2.93 2.93 2.81 0 0 0
10/01/2012
2.93
 79,140 2.87 2.93 2.76 0 0 0
09/01/2012
2.87
 20,050 2.98 2.98 2.87 0 0 0
06/01/2012
2.98
 43,370 3.10 3.10 2.98 0 0 0
05/01/2012
3.10
 171,580 3.10 3.16 3.04 0 0 0
04/01/2012
3.10
 211,640 3.04 3.10 2.93 1,000 0 0.0
03/01/2012
3.04
 57,440 2.81 3.04 3.04 0 0 0
30/12/2011
2.81
 53,920 2.87 2.93 2.76 2,000 0 0.0
29/12/2011
2.87
 57,390 2.87 2.93 2.76 1,500 0 0.0
28/12/2011
2.87
 232,080 2.76 2.87 2.64 1,500 0 0.0
27/12/2011
2.76
 147,090 2.87 2.87 2.76 1,500 0 0.0
26/12/2011
2.87
 5,550 2.98 2.98 2.87 1,000 0 0.0
23/12/2011
2.98
 70 3.10 3.10 2.98 0 0 0
22/12/2011
3.10
 3,840 3.21 3.21 3.10 0 0 0
21/12/2011
3.21
 1,580 3.33 3.33 3.21 0 0 0
20/12/2011
3.33
 590 3.50 3.50 3.33 0 0 0
19/12/2011
3.50
 780 3.67 3.67 3.50 0 0 0
16/12/2011
3.67
 84,890 3.85 3.85 3.67 0 0 0
15/12/2011
3.85
 1,120 4.02 4.02 3.85 0 0 0
14/12/2011
4.02
 81,200 4.19 4.19 4.02 0 0 0
13/12/2011
4.19
 248,900 4.13 4.31 3.96 0 0 0
12/12/2011
4.13
 192,370 4.31 4.31 4.13 0 0 0
09/12/2011
4.31
 305,570 4.48 4.48 4.31 0 0 0
08/12/2011
4.48
 79,850 4.71 4.71 4.48 0 0 0
07/12/2011
4.71
 132,240 4.94 4.94 4.71 0 0 0
06/12/2011
4.94
 145,940 5.17 5.22 4.94 0 0 0
05/12/2011
5.17
 323,990 5.17 5.17 4.94 0 0 0
02/12/2011
5.17
 280,950 5.40 5.40 5.17 0 0 0
01/12/2011
5.40
 119,770 5.45 5.45 5.22 0 0 0
30/11/2011
5.45
 101,670 5.51 5.63 5.28 0 0 0
29/11/2011
5.51
 420,770 5.68 5.85 5.45 0 0 0
28/11/2011
5.68
 27,460 5.57 5.68 5.51 0 0 0
25/11/2011
5.57
 175,440 5.63 5.63 5.40 0 0 0
24/11/2011
5.63
 99,610 5.57 5.68 5.34 0 0 0
23/11/2011
5.57
 223,330 5.34 5.57 5.34 0 0 0
22/11/2011
5.34
 443,580 5.34 5.45 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |