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)
14/02/2023
3.79
 244,900 3.60 3.79 3.52 0 0 0.0
13/02/2023
3.60
 368,400 3.87 4 3.60 0 0 0.0
10/02/2023
3.87
 184,600 4 4.10 3.80 0 0 0.0
09/02/2023
4
 684,600 3.94 4.21 3.92 100 0 0.0
08/02/2023
3.94
 385,500 3.69 3.94 3.90 0 0 0.1
07/02/2023
3.69
 271,700 3.45 3.69 3.50 0 0 0.1
06/02/2023
3.45
 66,100 3.53 3.55 3.44 0 0 0.1
03/02/2023
3.53
 160,300 3.60 3.64 3.51 0 0 0.1
02/02/2023
3.60
 248,400 3.77 3.78 3.53 0 0 0.1
01/02/2023
3.77
 280,300 3.79 3.85 3.63 0 0 0.1
31/01/2023
3.79
 311,800 3.75 3.84 3.72 19,000 0 0.1
30/01/2023
3.75
 258,000 3.70 3.78 3.65 100 0 0.0
27/01/2023
3.70
 140,900 3.52 3.70 3.55 20,200 0 0.1
19/01/2023
3.52
 141,400 3.47 3.54 3.40 0 0 0.0
18/01/2023
3.47
 73,300 3.40 3.50 3.38 0 0 0.0
17/01/2023
3.40
 126,600 3.34 3.49 3.27 10,000 0 0.0
16/01/2023
3.34
 40,000 3.35 3.35 3.25 0 0 0.0
13/01/2023
3.35
 53,300 3.33 3.39 3.27 0 0 0.0
12/01/2023
3.33
 30,900 3.33 3.37 3.30 3,000 0 0.0
11/01/2023
3.33
 146,500 3.26 3.42 3.20 0 0 0.0
10/01/2023
3.26
 70,800 3.30 3.30 3.20 0 0 0.0
09/01/2023
3.30
 110,400 3.36 3.40 3.29 0 0 0.0
06/01/2023
3.36
 76,800 3.38 3.44 3.31 6,000 0 0.0
05/01/2023
3.38
 146,300 3.35 3.45 3.28 6,000 0 0.0
04/01/2023
3.35
 133,100 3.29 3.39 3.29 3,000 0 0.0
03/01/2023
3.29
 183,300 3.08 3.29 3.08 3,000 0 0.0
30/12/2022
3.08
 113,000 3.15 3.22 3.07 2,000 0 0.0
29/12/2022
3.15
 71,100 3.13 3.22 3.13 0 0 0.0
28/12/2022
3.13
 190,200 3.13 3.22 3.13 2,000 0 0.0
27/12/2022
3.13
 250,700 3.16 3.16 2.94 4,000 0 0.0
26/12/2022
3.16
 396,900 3.39 3.39 3.16 2,000 0 0.0
23/12/2022
3.39
 762,700 3.37 3.41 3.27 0 0 0.0
22/12/2022
3.37
 209,600 3.36 3.57 3.15 2,100 0 0.0
21/12/2022
3.36
 290,700 3.60 3.68 3.36 4,000 0 0.0
20/12/2022
3.60
 210,900 3.78 3.88 3.52 4,000 0 0.0
19/12/2022
3.78
 239,200 3.76 3.96 3.77 2,000 0 0.0
16/12/2022
3.76
 355,200 3.79 3.86 3.69 2,000 0 0.0
15/12/2022
3.79
 370,000 3.94 4.11 3.79 500 900 -0.0
14/12/2022
3.94
 197,500 3.99 4.20 3.93 2,000 0 0.0
13/12/2022
3.99
 499,800 3.90 4 3.70 2,000 0 0.0
12/12/2022
3.90
 639,400 3.70 3.95 3.86 0 0 -0.1
09/12/2022
3.70
 277,800 3.68 3.79 3.58 0 0 -0.1
08/12/2022
3.68
 693,300 3.82 3.96 3.61 0 20,000 -0.1
07/12/2022
3.82
 615,500 4.10 4.10 3.82 2,000 0 0.0
06/12/2022
4.10
 606,200 4.40 4.54 4.10 0 0 -0.0
05/12/2022
4.40
 1,758,600 4.19 4.48 4.30 0 0 -0.0
02/12/2022
4.19
 309,500 3.92 4.19 4 0 0 -0.0
01/12/2022
3.92
 1,469,500 3.67 3.92 3.70 0 0 -0.0
30/11/2022
3.67
 408,900 3.68 3.83 3.67 0 0 -0.0
29/11/2022
3.68
 652,400 3.59 3.77 3.55 0 0 -0.0
28/11/2022
3.59
 464,100 3.40 3.63 3.50 0 0 -0.0
25/11/2022
3.40
 96,600 3.28 3.41 3.29 0 0 -0.0
24/11/2022
3.28
 406,200 3.31 3.34 3.12 0 0 -0.0
23/11/2022
3.31
 210,100 3.32 3.55 3.25 0 0 -0.0
22/11/2022
3.32
 683,700 3.11 3.32 3.12 0 0 -0.0
21/11/2022
3.11
 367,800 3.08 3.28 3 0 500 -0.0
18/11/2022
3.08
 383,000 3.09 3.10 2.88 0 0 0.0
17/11/2022
3.09
 91,500 2.93 3.13 2.96 15,000 0 0.0
16/11/2022
2.93
 387,500 2.74 2.93 2.57 0 0 0.0
15/11/2022
2.74
 352,700 2.94 2.97 2.74 1,200 0 0.0
14/11/2022
2.94
 174,200 3.07 3.07 2.86 2,500 0 0.0
11/11/2022
3.07
 89,100 3.30 3.42 3.07 0 0 0.0
10/11/2022
3.30
 140,500 3.54 3.59 3.30 1,200 0 0.0
09/11/2022
3.54
 65,700 3.44 3.59 3.48 100 0 0.0
08/11/2022
3.44
 85,800 3.45 3.49 3.25 1,500 0 0.0
07/11/2022
3.45
 96,000 3.69 3.92 3.45 0 0 -0.0
04/11/2022
3.69
 84,500 3.77 3.78 3.60 0 0 -0.0
03/11/2022
3.77
 44,200 3.85 3.85 3.74 0 0 -0.0
02/11/2022
3.85
 197,100 3.77 3.90 3.66 0 0 -0.0
01/11/2022
3.77
 47,400 3.76 3.95 3.61 0 0 -0.0
31/10/2022
3.76
 45,400 3.79 3.85 3.60 0 0 -0.0
28/10/2022
3.79
 104,000 3.77 3.96 3.75 0 0 -0.0
27/10/2022
3.77
 117,500 3.55 3.78 3.32 0 0 0
26/10/2022
3.55
 148,200 3.55 3.75 3.43 0 0 0
25/10/2022
3.55
 559,000 3.61 3.83 3.36 0 0 0
24/10/2022
3.61
 400,500 3.88 3.88 3.61 0 0 0
21/10/2022
3.88
 282,300 4.17 4.17 3.88 0 0 0
20/10/2022
4.17
 106,200 4.18 4.22 4.15 0 0 0
19/10/2022
4.18
 125,500 4.18 4.28 4.14 0 0 0
18/10/2022
4.18
 186,900 4.18 4.31 4.18 0 0 -0.0
17/10/2022
4.18
 97,100 4.20 4.22 4.05 0 0 -0.0
14/10/2022
4.20
 87,100 4.12 4.28 4.20 0 0 -0.0
13/10/2022
4.12
 88,700 4.27 4.38 4.10 0 0 -0.0
12/10/2022
4.27
 231,800 4.26 4.34 4 0 0 -0.0
11/10/2022
4.26
 513,200 4.58 4.58 4.26 0 0 -0.0
10/10/2022
4.58
 350,700 4.92 4.92 4.58 0 0 -0.0
07/10/2022
4.92
 19,900 5.28 5.28 4.92 0 0 -0.0
06/10/2022
5.28
 332,000 5.67 5.67 5.28 0 0 -0.0
05/10/2022
5.67
 1,090,400 5.72 6 5.32 0 0 -0.0
04/10/2022
5.72
 422,500 6.14 6.14 5.72 0 0 -0.0
03/10/2022
6.14
 216,900 6.35 6.35 5.91 0 0 -0.0
30/09/2022
6.35
 170,900 6.38 6.38 5.94 0 0 -0.0
29/09/2022
6.38
 29,300 6.39 6.60 6.21 0 0 -0.0
28/09/2022
6.39
 82,100 6.50 6.50 6.29 0 0 -0.0
27/09/2022
6.50
 21,600 6.65 6.85 6.30 0 0 -0.0
26/09/2022
6.65
 85,300 7.14 7.14 6.65 0 0 -0.0
23/09/2022
7.14
 58,100 7.18 7.25 7.01 0 0 -0.0
22/09/2022
7.18
 291,100 7 7.20 6.74 0 0 -0.0
21/09/2022
7
 707,800 6.76 7.12 6.54 0 0 -0.0
20/09/2022
6.76
 108,100 6.78 6.80 6.41 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |