Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2022	6.78	123,100	7.29	7.29	6.78	0	0	-0.0
16/09/2022	7.29	48,500	7.41	7.45	7.07	0	0	-0.0
15/09/2022	7.41	216,300	7.60	7.90	7.40	0	0	-0.0
14/09/2022	7.60	62,500	7.60	7.70	7.40	0	0	-0.0
13/09/2022	7.60	153,900	7.61	8.10	7.60	0	500	-0.0
12/09/2022	7.61	787,300	7.12	7.61	7.06	0	200	-0.0
09/09/2022	7.12	32,300	7.15	7.31	7.04	0	2,100	-0.0
08/09/2022	7.15	69,000	7.30	7.39	7.02	0	4,700	-0.0
07/09/2022	7.30	79,400	7.50	7.55	7.30	0	13,000	-0.1
06/09/2022	7.50	93,200	7.62	7.70	7.39	0	13,100	-0.1
05/09/2022	7.62	60,500	7.76	7.80	7.62	0	13,900	-0.1
31/08/2022	7.76	35,400	7.73	7.87	7.65	0	7,900	-0.1
30/08/2022	7.73	77,200	7.79	8.15	7.72	0	7,100	-0.1
29/08/2022	7.79	89,600	8.17	8.17	7.71	0	6,100	-0.0
26/08/2022	8.17	73,600	8.40	8.40	8.16	0	4,700	-0.0
25/08/2022	8.40	76,900	8.25	8.45	8.25	0	4,600	-0.0
24/08/2022	8.25	137,200	8.39	8.49	8.25	0	5,400	-0.0
23/08/2022	8.39	114,300	8.13	8.45	8	0	6,600	-0.1
22/08/2022	8.13	506,600	8.74	8.74	8.13	0	5,600	-0.0
19/08/2022	8.74	148,000	8.70	8.80	8.50	0	5,700	-0.0
18/08/2022	8.70	95,500	8.90	8.90	8.65	0	6,500	-0.1
17/08/2022	8.90	132,200	9.05	9.20	8.90	0	7,200	-0.1
16/08/2022	9.05	1,081,500	8.98	9.26	8.92	0	5,500	-0.0
15/08/2022	8.98	364,700	9.17	9.50	8.66	0	5,100	-0.0
12/08/2022	9.17	214,700	9.46	9.46	9	0	5,300	-0.0
11/08/2022	9.46	1,746,600	9.28	9.92	9.45	0	3,700	-0.0
10/08/2022	9.28	269,700	8.68	9.28	9.25	0	0	-0.0
09/08/2022	8.68	456,400	8.12	8.68	8.32	0	700	-0.0
08/08/2022	8.12	360,800	7.59	8.12	7.59	0	2,500	-0.0
05/08/2022	7.59	131,300	7.58	7.65	7.41	0	3,600	-0.0
04/08/2022	7.58	125,500	7.60	7.77	7.58	0	3,400	-0.0
03/08/2022	7.60	128,700	7.50	7.70	7.30	0	3,600	-0.0
02/08/2022	7.50	683,400	7.20	7.61	7.15	0	2,900	-0.0
01/08/2022	7.20	115,300	7.22	7.29	7.10	0	11,600	-0.1
29/07/2022	7.22	103,000	7.20	7.35	7.17	0	3,100	-0.0
28/07/2022	7.20	123,000	7.22	7.45	7.15	0	2,900	-0.0
27/07/2022	7.22	130,700	7.33	7.33	6.99	0	2,700	-0.0
26/07/2022	7.33	66,600	7.52	7.74	7.33	0	3,500	-0.0
25/07/2022	7.52	106,400	7.72	7.95	7.52	0	1,300	-0.0
22/07/2022	7.72	532,200	7.22	7.72	7.20	0	7,400	0.1
21/07/2022	7.22	80,400	7.30	7.45	7.20	1,500	800	0.0
20/07/2022	7.30	170,100	7.38	7.59	7.26	4,600	0	0.0
19/07/2022	7.38	66,300	7.40	7.40	7.14	1,100	3,200	-0.0
18/07/2022	7.40	428,200	7.43	7.75	7.40	200	3,000	-0.0
15/07/2022	7.43	241,200	6.99	7.47	6.99	4,000	0	0.0
14/07/2022	6.99	126,300	6.89	7	6.80	4,000	0	0.0
13/07/2022	6.89	67,900	6.82	6.89	6.74	4,400	0	0.0
12/07/2022	6.82	122,700	6.75	6.98	6.51	6,800	400	0.0
11/07/2022	6.75	80,800	6.70	6.90	6.60	3,800	1,100	0.0
08/07/2022	6.70	62,900	6.55	6.75	6.56	0	7,100	0.0
07/07/2022	6.55	131,300	6.52	6.59	6.30	0	5,100	-0.0
06/07/2022	6.52	53,100	7.01	7.01	6.52	0	8,000	-0.1
05/07/2022	7.01	50,500	7.09	7.14	6.72	0	7,200	-0.1
04/07/2022	7.09	814,200	6.97	7.15	6.90	4,900	900	0.0
01/07/2022	6.97	121,100	7.03	7.03	6.54	0	6,400	-0.0
30/06/2022	7.03	48,200	7.25	7.55	7.02	0	6,100	-0.0
29/06/2022	7.25	472,600	7.38	7.38	7	8,000	0	0.1
28/06/2022	7.38	551,700	7.18	7.45	7.12	12,100	0	0.1
27/06/2022	7.18	113,800	7.20	7.25	6.82	9,700	0	0.1
24/06/2022	7.20	569,800	6.93	7.28	7.01	4,500	0	0.0
23/06/2022	6.93	80,000	6.93	7.30	6.89	0	7,400	-0.1
22/06/2022	6.93	839,400	6.48	6.93	6.03	18,000	800	0.1
21/06/2022	6.48	121,600	6.96	6.96	6.48	4,700	0	0.0
20/06/2022	6.96	157,600	7.48	7.48	6.96	1,400	600	0.0
17/06/2022	7.48	104,200	8.04	8.04	7.48	700	0	0.0
16/06/2022	8.04	293,600	8.64	9.12	8.04	100	3,800	-0.0
15/06/2022	8.64	308,700	9.28	9.28	8.64	200	3,400	-0.0
14/06/2022	9.28	245,600	9.82	9.82	9.14	700	2,700	-0.0
13/06/2022	9.82	61,300	10.55	10.55	9.82	100	3,000	-0.0
10/06/2022	10.55	80,000	10.45	10.60	10.30	1,000	22,000	-0.2
09/06/2022	10.45	187,600	11	11	10.35	8,100	50,800	-0.4
08/06/2022	11	105,800	10.80	11.30	10.70	4,400	34,800	-0.3
07/06/2022	10.80	188,000	11.25	11.25	10.50	0	61,500	-0.7
06/06/2022	11.25	58,500	11.70	11.70	11.10	0	3,600	-0.0
03/06/2022	11.70	95,300	11.55	12	11.45	0	26,600	-0.3
02/06/2022	11.55	120,800	12	12	11.50	900	11,200	-0.1
01/06/2022	12	112,500	12	12.15	11.65	7,100	1,000	0.1
31/05/2022	12	212,400	12.15	12.15	11.50	6,800	200	0.1
30/05/2022	12.15	540,800	11.90	12.70	11.90	3,000	0	0.0
27/05/2022	11.90	366,900	11.15	11.90	11.70	7,100	0	0.1
26/05/2022	11.15	1,157,000	10.45	11.15	10.50	4,100	0	0.0
25/05/2022	10.45	115,400	10.40	10.50	10.20	11,900	0	0.1
24/05/2022	10.40	251,000	10.30	10.50	10.15	8,200	0	0.1
23/05/2022	10.30	117,200	10.85	10.90	10.30	13,800	2,200	0.1
20/05/2022	10.85	358,000	10.90	10.95	10.50	20,800	0	0.2
19/05/2022	10.90	574,800	10.85	10.95	10.25	22,600	0	0.2
18/05/2022	10.85	314,300	10.85	11.05	10.20	70,800	0	0.8
17/05/2022	10.85	769,300	10.85	10.85	10.10	4,200	700	0.0
16/05/2022	10.85	205,300	11.65	11.80	10.85	4,400	3,700	0.0
13/05/2022	11.65	718,000	12.50	12.50	11.65	800	5,200	-0.1
12/05/2022	12.50	427,700	13.40	13.40	12.50	700	5,300	-0.1
11/05/2022	13.40	302,700	13.65	13.70	13.10	0	7,100	-0.1
10/05/2022	13.65	200,400	13.60	13.65	13	800	8,500	-0.1
09/05/2022	13.60	334,200	13.80	13.80	12.90	96,900	1,600	1.3
06/05/2022	13.80	138,300	13.80	14.60	13.30	32,600	6,300	0.4
05/05/2022	13.80	80,500	13.40	13.80	13	0	5,700	-0.1
04/05/2022	13.40	83,300	13.40	13.70	13.15	11,700	6,000	0.1
29/04/2022	13.40	79,900	13.40	13.40	13	1,800	1,000	0.0
28/04/2022	13.40	38,000	13.45	13.80	13.20	1,400	1,900	-0.0
27/04/2022	13.45	74,700	13.45	13.45	12.65	2,800	0	0.0

Page:
<<
5
6
7
>>

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

CTCP Tài Nguyên (tnt)

THỐNG KÊ GIAO DỊCH