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
(2024-08-19) 		-0.08 -1.87% 1,499,100 -3,000 -0.0
4.19
4.42
4.19
2 tháng
(2024-07-22) 		-0.57 -11.97% 4,881,300 -26,200 -0.1
3.97
4.76
4.19
3 tháng
(2024-06-20) 		-0.71 -14.49% 7,606,800 -163,500 -0.8
3.97
5.09
4.19
6 tháng
(2024-03-22) 		-1.76 -29.58% 39,553,800 214,230 1.1
3.97
6.18
4.19
12 tháng
(2023-09-25) 		-1.66 -28.38% 98,428,400 369,030 1.7
3.89
6.18
4.19
24 tháng
(2022-09-29) 		-2.19 -34.33% 215,818,000 795,030 4.4
2.74
6.71
4.19
36 tháng
(2021-10-04) 		-5.21 -55.43% 310,433,200 649,730 2.3
2.74
20.20
4.19
60 tháng
(2019-10-15) 		2.46 142.20% 434,184,360 752,360 3.0
1.31
20.20
4.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
6.89
 18,520 6.60 6.89 6.31 0 0 0
30/06/2011
6.60
 26,520 6.31 6.60 6.03 0 0 0
29/06/2011
6.31
 52,090 6.03 6.31 5.74 8,000 0 0.1
28/06/2011
6.03
 38,320 6.31 6.54 6.03 0 14,000 -0.1
27/06/2011
6.31
 26,880 6.60 6.60 6.31 0 12,640 -0.1
24/06/2011
6.60
 7,880 6.95 6.95 6.60 0 2,360 -0.0
23/06/2011
6.95
 41,500 7.00 7.00 6.77 0 11,000 -0.1
22/06/2011
7.00
 77,550 6.89 7.00 6.54 0 17,000 -0.2
21/06/2011
6.89
 11,550 7.23 7.23 6.89 0 0 0
20/06/2011
7.23
 16,600 7.58 7.58 7.23 0 0 0
17/06/2011
7.58
 5,420 7.92 7.92 7.58 0 0 0
16/06/2011
7.92
 24,660 7.92 7.92 7.58 0 2,180 -0.0
15/06/2011
7.92
 15,050 8.32 8.32 7.92 0 0 0
14/06/2011
8.32
 30,970 8.27 8.55 8.04 0 4,000 -0.1
13/06/2011
8.27
 31,010 8.09 8.27 7.69 0 5,810 -0.1
10/06/2011
8.09
 17,130 8.04 8.27 7.63 0 3,510 -0.0
09/06/2011
8.04
 20,960 7.98 8.04 7.63 0 3,650 -0.1
08/06/2011
7.98
 22,160 8.04 8.04 7.63 0 1,000 -0.0
07/06/2011
8.04
 11,050 7.92 8.04 7.69 0 2,000 -0.0
06/06/2011
7.92
 4,200 7.98 7.98 7.86 0 0 0
03/06/2011
7.98
 35,510 7.69 7.98 7.69 0 2,000 -0.0
02/06/2011
7.69
 17,960 7.35 7.69 7.06 0 3,000 -0.0
01/06/2011
7.35
 16,280 7.06 7.35 6.72 0 1,850 -0.0
31/05/2011
7.06
 5,510 7.06 7.23 7.06 0 2,500 -0.0
30/05/2011
7.06
 44,250 6.83 7.12 6.60 0 3,500 -0.0
27/05/2011
6.83
 15,220 6.77 7.06 6.77 0 0 0
26/05/2011
6.77
 32,280 7.12 7.35 6.77 0 0 0
25/05/2011
7.12
 41,200 7.23 7.23 6.89 0 0 0
24/05/2011
7.23
 17,400 7.58 7.58 7.23 0 0 0
23/05/2011
7.58
 41,910 7.63 7.81 7.29 0 0 0
20/05/2011
7.63
 23,560 7.75 7.75 7.40 0 5,590 -0.1
19/05/2011
7.75
 29,570 7.75 7.81 7.46 0 0 0
18/05/2011
7.75
 20,690 7.75 7.75 7.46 0 0 0
17/05/2011
7.75
 37,830 7.69 7.81 7.35 0 0 0
16/05/2011
7.69
 31,020 7.63 7.86 7.29 0 0 0
13/05/2011
7.63
 11,710 7.98 8.15 7.63 0 0 0
12/05/2011
7.98
 6,610 7.75 8.04 7.75 0 0 0
11/05/2011
7.75
 10,010 8.04 8.04 7.75 0 0 0
10/05/2011
8.04
 23,600 7.92 8.15 8.04 500 0 0.0
09/05/2011
7.92
 11,620 8.04 8.04 7.63 2,000 0 0.0
06/05/2011
8.04
 9,340 8.04 8.04 7.63 0 0 0
05/05/2011
8.04
 5,270 8.44 8.44 8.04 0 0 0
04/05/2011
8.44
 11,760 8.61 8.61 8.44 0 0 0
29/04/2011
8.61
 41,850 8.32 8.61 7.92 0 0 0
28/04/2011
8.32
 19,810 8.72 8.90 8.32 0 0 0
27/04/2011
8.72
 9,710 9.18 9.18 8.72 4,000 1,530 0.0
26/04/2011
9.18
 1,920 9.64 9.64 9.18 0 0 0
25/04/2011
9.64
 9,590 9.64 9.82 9.64 0 0 0
22/04/2011
9.64
 12,750 9.64 9.64 9.18 0 0 0
21/04/2011
9.64
 10,920 9.64 9.76 9.18 0 0 0
20/04/2011
9.64
 15,360 9.70 9.93 9.36 0 0 0
19/04/2011
9.70
 16,230 9.82 9.82 9.36 0 0 0
18/04/2011
9.82
 1,349 10.27 10.27 9.82 0 0 0
15/04/2011
10.27
 15,660 10.39 10.39 10.22 0 0 0
14/04/2011
10.39
 7,300 10.79 10.79 10.39 0 0 0
13/04/2011
10.79
 22,490 10.96 10.96 10.50 0 10 -0.0
08/04/2011
10.96
 17,220 11.02 11.19 10.96 0 0 0
07/04/2011
11.02
 39,540 11.02 11.31 10.56 0 0 0
06/04/2011
11.02
 52,410 10.50 11.02 10.33 0 6,000 -0.1
05/04/2011
10.50
 38,170 10.50 10.68 10.05 0 0 0
04/04/2011
10.50
 36,940 10.62 10.85 10.22 0 0 0
01/04/2011
10.62
 52,410 10.39 10.79 10.45 0 0 0
31/03/2011
10.39
 45,200 10.85 11.02 10.33 0 7,000 -0.1
30/03/2011
10.85
 32,050 10.96 10.96 10.62 0 0 0
29/03/2011
10.96
 24,100 11.02 11.14 10.96 0 1,850 -0.0
28/03/2011
11.02
 38,250 10.91 11.19 10.62 0 150 -0.0
25/03/2011
10.91
 32,460 10.68 11.02 10.39 0 0 0
24/03/2011
10.68
 40,800 11.19 11.48 10.68 0 0 0
23/03/2011
11.19
 40,500 11.19 11.37 10.91 0 0 0
22/03/2011
11.19
 34,920 11.42 11.42 10.91 0 1,000 -0.0
21/03/2011
11.42
 36,500 11.14 11.54 10.91 0 0 0
18/03/2011
11.14
 46,080 11.08 11.14 10.73 0 2,000 -0.0
17/03/2011
11.08
 12,470 11.08 11.42 11.08 0 0 0
16/03/2011
11.08
 22,560 11.02 11.54 10.62 0 0 0
15/03/2011
11.02
 10,990 11.14 11.14 10.91 0 500 -0.0
14/03/2011
11.14
 39,950 11.14 11.14 10.68 0 4,000 -0.1
11/03/2011
11.14
 52,450 10.62 11.14 10.79 0 3,000 -0.1
10/03/2011
10.62
 42,660 9.93 10.62 9.82 0 7,000 -0.1
09/03/2011
9.93
 17,700 10.33 10.33 9.93 0 1,000 -0.0
08/03/2011
10.33
 23,330 10.33 10.45 9.93 0 0 0
07/03/2011
10.33
 25,000 10.33 10.62 9.82 0 2,800 -0.0
04/03/2011
10.33
 85,040 10.05 10.33 9.59 0 3,000 -0.1
03/03/2011
10.05
 380 10.56 10.79 10.05 0 0 0
02/03/2011
10.56
 1,220 11.08 11.08 10.56 0 0 0
01/03/2011
11.08
 15,030 11.19 11.19 10.68 0 100 -0.0
28/02/2011
11.19
 20,210 11.25 11.77 10.96 0 0 0
25/02/2011
11.25
 7,600 11.19 11.31 11.08 0 0 0
24/02/2011
11.19
 28,380 11.19 11.19 10.68 0 0 0
23/02/2011
11.19
 14,390 11.08 11.19 11.08 5,000 0 0.1
22/02/2011
11.08
 9,150 12.51 12.51 10.91 0 0 0
21/02/2011
12.51
 4,720 12.05 12.51 12.51 0 0 0
18/02/2011
12.05
 14,270 12.69 12.69 12.05 0 1,500 -0.0
17/02/2011
12.69
 20,400 12.69 12.69 12.05 2,000 1,100 0.0
16/02/2011
12.69
 11,100 12.57 12.92 12.63 0 0 0
15/02/2011
12.57
 26,900 12.97 12.97 12.34 0 500 -0.0
14/02/2011
12.97
 25,910 12.97 13.03 12.57 0 3,000 -0.1
11/02/2011
12.97
 22,500 13.20 13.20 12.97 0 410 -0.0
10/02/2011
13.20
 27,130 13.49 13.49 12.86 0 2,180 -0.0
09/02/2011
13.49
 29,000 13.49 13.49 12.92 0 4,000 -0.1
08/02/2011
13.49
 33,800 12.97 13.49 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |