CTCP Tập đoàn Thành Nam (tni)

4.79
0.09
(1.91%)
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
(2026-05-13) 		-0.10 -2.08% 1,682,000 -12,000 0
4.47
5.10
4.79
2 tháng
(2026-04-13) 		-0.19 -3.89% 5,479,500 -7,800 0
4.47
5.36
4.79
3 tháng
(2026-03-16) 		0.20 4.44% 6,331,700 -7,800 0
4.04
5.36
4.79
6 tháng
(2025-12-15) 		-0.84 -15.16% 8,736,200 -13,500 -0.0
4.04
5.65
4.79
12 tháng
(2025-06-17) 		2.48 111.71% 65,922,500 7,000 0.1
2.17
7.22
4.79
24 tháng
(2024-06-24) 		2.05 77.36% 88,839,800 -23,097 0.0
1.78
7.22
4.79
36 tháng
(2023-06-28) 		1.60 51.61% 149,332,000 -39,996 -0.0
1.78
7.22
4.79
60 tháng
(2021-07-08) 		1.17 33.14% 689,546,200 -359,136 -3.1
1.78
13.70
4.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
4.79
 261,700 4.63 4.90 4.64 13,800 2,600 0.1
07/06/2022
4.63
 384,500 4.83 4.93 4.56 0 18,000 -0.1
06/06/2022
4.83
 289,300 4.93 4.98 4.80 3,500 3,800 -0.0
03/06/2022
4.93
 184,400 5 5 4.91 500 9,600 -0.0
02/06/2022
5
 367,600 5.12 5.19 4.95 300 10,900 -0.1
01/06/2022
5.12
 173,400 5.28 5.31 5.08 600 7,100 -0.0
31/05/2022
5.28
 440,700 5.31 5.34 5.20 15,000 700 0.1
30/05/2022
5.31
 566,000 5.02 5.32 5.03 28,500 0 0.2
27/05/2022
5.02
 495,700 4.95 5.05 4.94 20,200 0 0.1
26/05/2022
4.95
 326,400 5.08 5.08 4.90 8,500 0 0.0
25/05/2022
5.08
 301,900 4.99 5.09 4.91 4,300 5,000 -0.0
24/05/2022
4.99
 183,700 5 5.10 4.90 0 19,000 -0.1
23/05/2022
5
 229,700 5.06 5.13 5 0 7,100 -0.0
20/05/2022
5.06
 218,700 5.09 5.19 5 0 11,300 -0.1
19/05/2022
5.09
 196,100 5.13 5.13 4.84 9,400 2,600 0.0
18/05/2022
5.13
 388,800 5.16 5.39 5 15,800 2,700 0.1
17/05/2022
5.16
 254,800 4.83 5.16 4.83 14,000 3,200 0.1
16/05/2022
4.83
 501,400 4.58 4.90 4.60 8,900 3,300 0.0
13/05/2022
4.58
 506,500 4.90 5.10 4.57 2,200 23,400 -0.1
12/05/2022
4.90
 284,600 5.23 5.28 4.90 7,400 20,400 -0.1
11/05/2022
5.23
 238,100 5.23 5.43 5.18 2,200 6,300 -0.0
10/05/2022
5.23
 369,900 4.98 5.24 4.70 52,500 3,100 0.3
09/05/2022
4.98
 447,000 5.35 5.35 4.98 10,200 7,400 0.0
06/05/2022
5.35
 281,500 5.75 5.75 5.35 14,000 6,800 0.0
05/05/2022
5.75
 435,400 5.74 6 5.50 1,100 39,500 -0.2
04/05/2022
5.74
 534,800 5.94 6.18 5.74 0 52,400 -0.3
29/04/2022
5.94
 540,600 5.73 5.95 5.70 8,900 13,900 -0.0
28/04/2022
5.73
 1,002,900 5.49 5.87 5.60 8,200 67,400 -0.3
27/04/2022
5.49
 714,700 5.14 5.49 5.10 0 23,300 -0.1
26/04/2022
5.14
 670,900 4.81 5.14 4.69 94,800 100 0.5
25/04/2022
4.81
 707,700 5.13 5.39 4.79 41,900 46,000 -0.0
22/04/2022
5.13
 857,600 5.10 5.44 4.75 91,900 2,200 0.5
21/04/2022
5.10
 396,900 5.48 5.48 5.10 0 0 0
20/04/2022
5.48
 1,177,300 5.89 5.89 5.48 62,100 0 0.3
19/04/2022
5.89
 1,280,800 6.33 6.33 5.89 69,700 5,400 0.4
18/04/2022
6.33
 1,348,100 6.80 6.80 6.33 11,900 22,600 -0.1
15/04/2022
6.80
 544,400 7.08 7.08 6.80 2,600 18,300 -0.1
14/04/2022
7.08
 411,300 7.30 7.38 7.06 0 49,400 -0.4
13/04/2022
7.30
 1,048,700 6.98 7.30 6.71 29,000 22,800 0.0
12/04/2022
6.98
 1,330,400 7.50 7.60 6.98 200 70,600 -0.5
08/04/2022
7.50
 828,600 7.76 7.89 7.50 0 54,900 -0.4
07/04/2022
7.76
 758,600 7.86 8 7.73 100 75,300 -0.6
06/04/2022
7.86
 1,199,300 8.15 8.15 7.83 6,000 19,700 -0.1
05/04/2022
8.15
 745,500 8.15 8.20 8.10 35,800 0 0.3
04/04/2022
8.15
 1,175,200 8.30 8.41 8.15 0 54,800 -0.4
01/04/2022
8.30
 1,665,700 8.21 8.50 7.64 6,900 3,900 0.0
31/03/2022
8.21
 1,482,700 8.60 8.78 8.05 0 133,100 -1.1
30/03/2022
8.60
 3,090,100 8.91 9.28 8.29 16,800 97,000 -0.7
29/03/2022
8.91
 1,584,200 8.74 8.99 8.75 13,900 47,400 -0.3
28/03/2022
8.74
 2,255,200 9.20 9.20 8.60 15,200 74,400 -0.5
25/03/2022
9.20
 3,474,100 8.80 9.36 8.70 66,800 0 0.6
24/03/2022
8.80
 1,670,600 8.75 8.90 8.60 64,900 3,600 0.5
23/03/2022
8.75
 1,133,400 8.79 8.97 8.73 5,300 800 0.0
22/03/2022
8.79
 1,864,800 8.74 8.99 8.74 28,800 0 0.3
21/03/2022
8.74
 1,222,300 8.64 8.90 8.50 34,700 0 0.3
18/03/2022
8.64
 1,516,900 8.70 9.10 8.60 31,900 25,600 0.1
17/03/2022
8.70
 1,099,200 8.67 8.77 8.47 7,700 27,800 -0.2
16/03/2022
8.67
 869,300 8.25 8.77 8.25 92,300 500 0.8
15/03/2022
8.25
 1,510,100 8.39 8.45 8.01 24,200 11,200 0.1
14/03/2022
8.39
 1,982,300 9.01 9.01 8.38 14,900 19,500 -0.0
11/03/2022
9.01
 4,163,700 9.24 9.66 9 11,200 102,300 -0.8
10/03/2022
9.24
 3,076,000 8.89 9.40 8.87 24,200 9,600 0.1
09/03/2022
8.89
 1,734,300 8.90 9.20 8.60 1,500 22,100 -0.2
08/03/2022
8.90
 4,004,900 8.71 9.31 8.20 4,100 29,200 -0.2
07/03/2022
8.71
 1,269,800 8.60 8.90 8.34 52,800 6,900 0.4
04/03/2022
8.60
 2,444,300 8.34 8.92 8.50 0 75,300 -0.7
03/03/2022
8.34
 3,351,500 7.80 8.34 7.79 49,900 5,000 0.4
02/03/2022
7.80
 604,200 7.95 8 7.72 0 6,900 -0.1
01/03/2022
7.95
 1,176,600 7.85 8.09 7.90 46,000 8,000 0.3
28/02/2022
7.85
 766,100 7.57 8 7.31 400 2,000 -0.0
25/02/2022
7.57
 452,500 7.50 7.70 7.50 6,200 0 0.0
24/02/2022
7.50
 992,400 7.84 7.86 7.32 7,300 23,000 -0.1
23/02/2022
7.84
 572,200 7.76 7.99 7.73 21,500 0 0.2
22/02/2022
7.76
 829,300 7.90 8 7.69 10,500 12,500 -0.0
21/02/2022
7.90
 1,087,600 7.75 8.10 7.66 26,800 0 0.2
18/02/2022
7.75
 861,700 7.75 7.85 7.65 8,300 9,500 -0.0
17/02/2022
7.75
 528,600 7.68 7.94 7.70 1,300 0 0.0
16/02/2022
7.68
 483,800 7.39 7.80 7.40 14,800 2,100 0.1
15/02/2022
7.39
 623,900 7.50 7.50 7.23 100 11,900 -0.1
14/02/2022
7.50
 1,736,000 7.97 7.97 7.42 12,400 1,300 0.1
11/02/2022
7.97
 524,000 8.10 8.10 7.90 4,000 0 0.0
10/02/2022
8.10
 442,500 8.10 8.20 8.06 100 9,700 -0.1
09/02/2022
8.10
 580,500 8.20 8.29 7.99 800 13,800 -0.1
08/02/2022
8.20
 632,800 8.01 8.37 8.01 25,200 0 0.2
07/02/2022
8.01
 520,300 7.49 8.01 7.53 42,300 500 0.3
28/01/2022
7.49
 467,400 7.30 7.50 7.20 11,000 32,500 -0.2
27/01/2022
7.30
 447,600 7.68 7.68 7.20 6,700 80,000 -0.5
26/01/2022
7.68
 859,700 7.73 7.73 7.44 100 50,700 -0.4
25/01/2022
7.73
 681,600 7.52 7.79 7.32 19,700 8,800 0.1
24/01/2022
7.52
 1,780,500 7.86 8.10 7.52 10,000 222,300 -1.7
21/01/2022
7.86
 719,400 7.35 7.86 7.78 1,000 20,000 -0.1
20/01/2022
7.35
 528,600 6.87 7.35 6.60 87,300 0 0.6
19/01/2022
6.87
 1,139,100 7.38 7.50 6.87 71,000 7,700 0.4
18/01/2022
7.38
 1,259,700 8.31 8.31 7.38 106,600 16,800 0.7
17/01/2022
8.31
 634,100 8.30 8.70 8.22 28,400 99,800 -0.6
14/01/2022
8.30
 2,611,800 8.10 8.55 7.54 94,200 16,100 0.6
13/01/2022
8.10
 2,140,700 8.70 8.70 8.10 28,600 30,900 -0.0
12/01/2022
8.70
 2,519,100 9.35 9.35 8.70 12,700 59,000 -0.4
11/01/2022
9.35
 3,951,100 9.92 9.92 9.25 200 217,200 -2.1
10/01/2022
9.92
 5,165,600 9.62 10.25 9.50 32,300 44,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |