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)
26/04/2022
13.45
 141,100 13.05 13.45 12.35 5,900 400 0.1
25/04/2022
13.05
 124,800 14 14.05 13.05 2,100 3,900 -0.0
22/04/2022
14
 573,500 13.60 14.10 12.65 5,300 1,200 0.1
21/04/2022
13.60
 55,800 14.60 14.60 13.60 100 900 -0.0
20/04/2022
14.60
 125,200 15.65 15.65 14.60 0 5,400 -0.1
19/04/2022
15.65
 100,100 16.80 16.80 15.65 0 9,700 -0.2
18/04/2022
16.80
 77,400 16.90 16.90 15.75 0 4,400 -0.1
15/04/2022
16.90
 220,300 16.55 16.90 16 0 9,400 -0.1
14/04/2022
16.55
 179,200 15.50 16.55 14.80 1,800 5,100 -0.1
13/04/2022
15.50
 357,700 15.50 16 14.75 4,900 1,400 0.1
12/04/2022
15.50
 299,200 16.20 16.65 15.10 0 12,000 -0.2
08/04/2022
16.20
 96,300 16.85 16.85 16.20 0 8,900 -0.1
07/04/2022
16.85
 61,100 17.50 17.60 16.80 0 8,500 -0.1
06/04/2022
17.50
 520,600 17.20 17.60 16.90 0 2,300 -0.0
05/04/2022
17.20
 47,700 17.30 17.45 16.95 3,300 100 0.1
04/04/2022
17.30
 148,400 17.80 18 16.75 0 2,900 -0.1
01/04/2022
17.80
 192,600 16.70 17.80 15.80 8,200 1,800 0.1
31/03/2022
16.70
 245,900 17.90 17.90 16.70 0 16,300 -0.3
30/03/2022
17.90
 124,200 18.20 18.20 17.45 0 18,300 -0.3
29/03/2022
18.20
 440,000 17.70 18.45 17.40 0 9,400 -0.2
28/03/2022
17.70
 706,500 18.80 18.80 17.60 0 19,500 -0.3
25/03/2022
18.80
 516,800 18.60 18.80 18.25 2,000 1,200 0.0
24/03/2022
18.60
 611,400 19 19.40 18.50 4,200 100 0.1
23/03/2022
19
 1,194,600 18.70 19.50 18.50 10,500 300 0.2
22/03/2022
18.70
 519,400 19.30 19.30 18.45 0 4,500 -0.1
21/03/2022
19.30
 313,100 19.20 19.70 18.50 7,900 0 0.2
18/03/2022
19.20
 341,800 19.20 19.55 19 19,900 300 0.4
17/03/2022
19.20
 226,400 19.30 19.60 19.05 0 1,000 -0.0
16/03/2022
19.30
 187,700 19.05 19.65 19 2,200 6,800 -0.1
15/03/2022
19.05
 241,900 19.55 19.55 18.90 8,400 19,200 -0.2
14/03/2022
19.55
 576,000 19.45 20.20 18.80 28,700 200 0.5
11/03/2022
19.45
 548,200 19.50 20.30 18.70 21,800 0 0.4
10/03/2022
19.50
 532,800 19.30 20.45 19.30 20,000 0 0.4
09/03/2022
19.30
 965,900 18.05 19.30 18.25 5,900 0 0.1
08/03/2022
18.05
 1,106,700 16.90 18.05 16.70 16,500 3,300 0.2
07/03/2022
16.90
 496,800 16.95 17 16.70 10,000 0 0.2
04/03/2022
16.95
 697,500 16.80 17.10 16.75 2,400 0 0.0
03/03/2022
16.80
 488,600 17 17.10 16.50 1,200 1,400 -0.0
02/03/2022
17
 407,100 17.55 17.55 16.90 100 200 -0.0
01/03/2022
17.55
 102,000 17.60 17.80 17.30 7,900 0 0.1
28/02/2022
17.60
 67,900 17.60 17.60 17 0 200 -0.0
25/02/2022
17.60
 425,800 17.65 17.95 17 1,000 4,000 -0.1
24/02/2022
17.65
 502,200 17.40 18.10 16.40 1,900 9,900 -0.1
23/02/2022
17.40
 369,200 18 18 17.40 2,200 300 0.0
22/02/2022
18
 471,800 18.30 18.30 17.50 3,600 2,700 0.0
21/02/2022
18.30
 335,600 18.20 18.60 18.20 9,800 0 0.2
18/02/2022
18.20
 807,200 18.15 18.30 18 8,400 0 0.2
17/02/2022
18.15
 522,100 18.10 18.15 17.80 0 0 0
16/02/2022
18.10
 403,100 18.10 18.30 17.70 600 0 0.0
15/02/2022
18.10
 375,100 18 18.45 17.60 0 3,100 -0.1
14/02/2022
18
 415,400 17.80 18.20 17.35 1,500 1,100 0.0
11/02/2022
17.80
 188,800 17.30 18 17.20 600 0 0.0
10/02/2022
17.30
 149,400 16.80 17.40 16.80 3,100 0 0.1
09/02/2022
16.80
 68,500 16.40 16.95 16.10 1,100 300 0.0
08/02/2022
16.40
 107,600 16.30 17.25 16.40 0 1,800 -0.0
07/02/2022
16.30
 26,900 15.25 16.30 16.25 0 800 -0.0
28/01/2022
15.25
 183,500 16.30 16.30 15.20 0 6,700 -0.1
27/01/2022
16.30
 35,700 16.20 16.60 16.15 0 8,500 -0.1
26/01/2022
16.20
 79,500 16.10 16.80 15.60 0 11,800 -0.2
25/01/2022
16.10
 122,400 16.50 16.80 15.85 5,500 2,600 0.0
24/01/2022
16.50
 127,100 17.70 17.70 16.50 0 14,400 -0.2
21/01/2022
17.70
 230,200 17.05 18.20 16.80 0 15,400 -0.3
20/01/2022
17.05
 134,200 16.85 17.40 16.75 5,000 19,100 -0.2
19/01/2022
16.85
 164,100 16.75 17.15 16.30 0 9,100 -0.2
18/01/2022
16.75
 435,800 18.50 18.50 16.75 0 30,300 -0.5
17/01/2022
18.50
 441,700 18.20 19.10 18.20 1,700 20,000 -0.3
14/01/2022
18.20
 873,200 17.05 18.20 15.90 13,500 500 0.2
13/01/2022
17.05
 464,400 18.30 18.30 17.05 3,100 22,100 -0.3
12/01/2022
18.30
 512,500 18.60 18.90 17.30 9,200 21,600 -0.2
11/01/2022
18.60
 302,200 18.70 18.70 17.50 900 10,600 -0.2
10/01/2022
18.70
 610,500 18.90 19.30 18.60 4,500 10,900 0
07/01/2022
18.90
 381,300 18.85 19.20 18.75 6,900 0 0.1
06/01/2022
18.85
 538,400 18.25 19 18.25 30,300 0 0.6
05/01/2022
18.25
 656,600 18.75 18.75 17.50 500 15,700 -0.3
04/01/2022
18.75
 500,900 19 19.70 18.50 2,000 6,600 -0.1
31/12/2021
19
 327,300 19 19.50 18.30 3,900 4,500 -0.0
30/12/2021
19
 276,000 18.75 19.40 18.30 6,300 0 0.1
29/12/2021
18.75
 304,100 19.30 19.30 18.50 5,800 0 0.1
28/12/2021
19.30
 624,900 20 20 19.30 600 14,200 -0.3
27/12/2021
20
 262,300 20.20 20.50 19.40 0 11,100 -0.2
24/12/2021
20.20
 584,400 19.70 21.05 19.40 2,400 12,200 -0.2
23/12/2021
19.70
 1,403,400 18.45 19.70 18.30 33,200 400 0.6
22/12/2021
18.45
 320,800 18.20 18.80 18 21,300 0 0.4
21/12/2021
18.20
 471,500 18.10 18.45 18 13,000 1,400 0.2
20/12/2021
18.10
 508,100 19 19.30 17.80 0 13,600 -0.3
17/12/2021
19
 524,300 18.70 19 18.60 15,600 0 0.3
16/12/2021
18.70
 468,800 18.80 19 18.05 9,400 1,000 0.2
15/12/2021
18.80
 466,100 19.30 19.40 18 3,800 20,800 -0.3
14/12/2021
19.30
 817,300 18.70 19.70 18.75 0 16,300 -0.3
13/12/2021
18.70
 1,307,500 17.50 18.70 16.80 59,100 0 1.1
10/12/2021
17.50
 1,251,400 18.80 19.40 17.50 8,900 16,500 -0.1
09/12/2021
18.80
 632,200 19.60 19.60 18.80 1,600 17,000 -0.3
08/12/2021
19.60
 757,000 19.95 20.75 19 1,000 49,400 -1.0
07/12/2021
19.95
 1,159,800 18.85 20.15 18.80 3,700 38,500 -0.7
06/12/2021
18.85
 954,900 18.60 19.90 17.70 15,900 17,300 -0.0
03/12/2021
18.60
 800,200 19.95 19.95 18.60 0 13,300 -0.3
02/12/2021
19.95
 502,800 20.20 20.90 19.50 700 30,000 -0.6
01/12/2021
20.20
 1,185,500 20.15 21.55 18.75 1,000 50,400 -1.0
30/11/2021
20.15
 407,200 18.85 20.15 20 3,400 0 0.1
29/11/2021
18.85
 780,000 17.65 18.85 17.45 17,900 6,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |