CTCP Tập đoàn Thành Nam (tni)

6.07
0.24
(4.12%)
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
(2025-11-05) 		0.18 3.19% 3,561,000 -37,800 -0.2
5.10
6.19
6.07
2 tháng
(2025-10-06) 		-1.39 -19.25% 18,593,300 -41,900 -0.3
4.47
7.22
6.07
3 tháng
(2025-09-08) 		1.95 50.26% 36,054,600 25,100 0.2
3.81
7.22
6.07
6 tháng
(2025-06-09) 		3.65 167.43% 56,434,400 26,700 0.2
2.17
7.22
6.07
12 tháng
(2024-12-10) 		3.56 156.83% 68,009,600 24,203 0.2
1.78
7.22
6.07
24 tháng
(2023-12-18) 		3.14 116.73% 107,700,400 704 0.1
1.78
7.22
6.07
36 tháng
(2022-12-21) 		2.74 88.67% 174,596,700 -69,496 -0.2
1.78
7.22
6.07
60 tháng
(2020-12-31) 		2.46 73% 919,568,050 -466,376 -3.6
1.78
13.70
6.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
10.35
 215,300 11.10 11.10 10.35 0 0 0
01/12/2021
11.10
 428,300 11.90 11.90 11.10 0 0 0
30/11/2021
11.90
 890,400 12.75 12.75 11.90 49,000 13,000 0.4
29/11/2021
12.75
 11,998,600 13.70 14.65 12.75 72,400 5,300 0.9
26/11/2021
13.70
 7,480,900 12.85 13.70 13.50 8,800 13,600 -0.1
25/11/2021
12.85
 8,381,600 12.05 12.85 12.55 29,900 0 0.4
24/11/2021
12.05
 1,324,400 11.30 12.05 12.05 900 5,000 -0.0
23/11/2021
11.30
 7,040,700 10.60 11.30 9.86 36,400 2,500 0.4
22/11/2021
10.60
 10,611,700 9.95 10.60 9.80 35,800 48,000 -0.1
19/11/2021
9.95
 6,867,300 9.30 9.95 8.65 13,500 3,300 0.1
18/11/2021
9.30
 1,068,300 8.70 9.30 9.30 0 0 0
17/11/2021
8.70
 3,205,300 8.14 8.70 8.50 1,200 20,900 -0.2
16/11/2021
8.14
 15,994,600 7.61 8.14 7.61 50,700 159,700 -0.9
15/11/2021
7.61
 2,079,500 7.12 7.61 7.61 0 0 0
12/11/2021
7.12
 3,754,700 6.66 7.12 6.67 13,900 0 0.1
11/11/2021
6.66
 4,820,600 6.23 6.66 6.20 59,100 0 0.4
10/11/2021
6.23
 2,443,800 6.21 6.29 6.11 23,900 5,200 0.1
09/11/2021
6.21
 2,851,300 6.35 6.46 6.16 0 139,300 -0.9
08/11/2021
6.35
 2,709,200 6.10 6.40 6 51,900 1,000 0.3
05/11/2021
6.10
 1,996,700 6.02 6.20 5.95 23,700 0 0.1
04/11/2021
6.02
 4,787,700 6.24 6.24 5.81 93,800 21,800 0.4
03/11/2021
6.24
 6,791,100 6.70 6.70 6.24 900 95,200 -0.6
02/11/2021
6.70
 4,385,300 6.36 6.70 6.30 1,300 26,300 -0.2
01/11/2021
6.36
 3,560,900 5.95 6.36 6.10 23,100 24,600 -0.0
29/10/2021
5.95
 5,373,100 5.57 5.95 5.61 100,000 38,800 0.4
28/10/2021
5.57
 3,771,700 5.47 5.75 5.29 44,300 22,600 0.1
27/10/2021
5.47
 3,440,100 5.53 5.66 5.31 0 7,000 -0.0
26/10/2021
5.53
 3,363,800 5.50 5.65 5.31 15,600 1,700 0.1
25/10/2021
5.50
 4,401,200 5.29 5.60 5.11 30,400 17,400 0.1
22/10/2021
5.29
 3,388,200 5.13 5.40 5.10 0 91,300 -0.5
21/10/2021
5.13
 6,022,000 4.80 5.13 4.82 22,200 93,200 -0.4
20/10/2021
4.80
 5,262,500 4.49 4.80 4.53 1,400 4,900 -0.0
19/10/2021
4.49
 2,461,500 4.38 4.60 4.30 17,300 28,200 -0.1
18/10/2021
4.38
 1,438,300 4.36 4.49 4.37 1,000 11,800 -0.0
15/10/2021
4.36
 1,928,900 4.45 4.61 4.28 7,000 104,300 -0.4
14/10/2021
4.45
 2,589,700 4.28 4.50 4.25 26,300 0 0.1
13/10/2021
4.28
 1,420,600 4.19 4.31 4.19 0 26,100 -0.1
12/10/2021
4.19
 1,160,400 4.18 4.24 4.15 29,700 11,700 0.1
11/10/2021
4.18
 1,163,200 4.20 4.25 4.10 43,200 163,600 -0.5
08/10/2021
4.20
 1,407,600 4.32 4.34 4.18 8,100 177,000 -0.7
07/10/2021
4.32
 1,346,800 4.15 4.35 4.18 56,700 15,100 0.2
06/10/2021
4.15
 965,200 4.05 4.15 4.05 82,600 4,000 0.3
05/10/2021
4.05
 914,500 4.10 4.11 4.03 12,700 38,700 -0.1
04/10/2021
4.10
 909,500 4 4.19 3.98 27,000 12,100 0.1
01/10/2021
4
 1,040,300 4.10 4.11 4 1,500 60,100 -0.2
30/09/2021
4.10
 653,700 4.04 4.11 4 37,400 0 0.2
29/09/2021
4.04
 643,100 4.10 4.10 3.87 29,900 6,200 0.1
28/09/2021
4.10
 2,102,000 3.99 4.10 3.72 148,300 200 0.6
27/09/2021
3.99
 3,230,800 4.29 4.29 3.99 117,000 44,900 0.3
24/09/2021
4.29
 2,262,000 4.48 4.48 4.20 25,000 35,300 -0.0
23/09/2021
4.48
 5,540,900 4.66 4.98 4.44 265,600 317,800 -0.2
22/09/2021
4.66
 3,331,500 4.36 4.66 4.40 6,200 9,200 -0.0
21/09/2021
4.36
 3,087,400 4.47 4.47 4.25 77,400 21,000 0.2
20/09/2021
4.47
 3,651,500 4.40 4.60 4.34 26,100 375,800 -1.5
17/09/2021
4.40
 2,473,900 4.29 4.53 4.18 174,100 36,700 0.6
16/09/2021
4.29
 2,514,600 4.51 4.60 4.22 21,500 43,100 -0.1
15/09/2021
4.51
 5,928,400 4.22 4.51 4.22 140,100 18,600 0.5
14/09/2021
4.22
 5,237,200 3.95 4.22 4.10 363,100 41,800 1.4
13/09/2021
3.95
 3,630,700 3.70 3.95 3.69 2,300 4,100 -0.0
10/09/2021
3.70
 739,800 3.68 3.75 3.64 0 5,700 -0.0
09/09/2021
3.68
 661,700 3.66 3.76 3.65 0 100 -0.0
08/09/2021
3.66
 643,300 3.72 3.72 3.62 0 20,000 -0.1
07/09/2021
3.72
 1,271,500 3.85 3.88 3.63 12,000 21,600 -0.0
06/09/2021
3.85
 1,706,800 3.74 3.88 3.74 22,300 12,800 0.0
01/09/2021
3.74
 1,150,100 3.78 3.83 3.70 3,900 1,200 0.0
31/08/2021
3.78
 2,682,900 3.65 3.83 3.73 23,100 6,100 0.1
30/08/2021
3.65
 1,120,800 3.57 3.68 3.60 57,900 0 0.2
27/08/2021
3.57
 651,600 3.56 3.58 3.46 41,400 0 0.1
26/08/2021
3.56
 973,100 3.45 3.65 3.41 48,000 0 0.2
25/08/2021
3.45
 654,700 3.49 3.49 3.31 3,000 9,500 -0.0
24/08/2021
3.49
 563,600 3.52 3.53 3.46 0 13,100 -0.0
23/08/2021
3.52
 755,700 3.50 3.58 3.46 2,200 12,700 -0.0
20/08/2021
3.50
 1,645,200 3.46 3.59 3.42 20,100 30,900 -0.0
19/08/2021
3.46
 667,800 3.53 3.53 3.45 0 53,800 -0.2
18/08/2021
3.53
 915,200 3.57 3.57 3.48 5,300 1,200 0.0
17/08/2021
3.57
 766,000 3.62 3.68 3.55 8,500 13,400 -0.0
16/08/2021
3.62
 1,235,200 3.53 3.63 3.53 10,000 0 0.0
13/08/2021
3.53
 519,100 3.52 3.55 3.46 1,500 10,800 0
12/08/2021
3.52
 898,100 3.50 3.52 3.45 11,800 0 0.0
11/08/2021
3.50
 766,000 3.52 3.52 3.44 14,100 0 0.0
10/08/2021
3.52
 303,300 3.48 3.55 3.46 9,500 0 0.0
09/08/2021
3.48
 483,600 3.50 3.50 3.40 29,900 0 0.1
06/08/2021
3.50
 415,600 3.51 3.57 3.48 0 9,200 -0.0
05/08/2021
3.51
 797,200 3.40 3.57 3.37 12,100 500 0.0
04/08/2021
3.40
 566,400 3.32 3.40 3.31 15,400 0 0.1
03/08/2021
3.32
 301,400 3.30 3.35 3.29 9,500 0 0.0
02/08/2021
3.30
 334,400 3.31 3.35 3.25 6,000 2,400 0.0
30/07/2021
3.31
 435,400 3.29 3.33 3.26 7,800 2,200 0.0
29/07/2021
3.29
 464,900 3.20 3.29 3.20 1,900 8,200 -0.0
28/07/2021
3.20
 301,400 3.19 3.21 3.16 0 11,200 -0.0
27/07/2021
3.19
 401,900 3.19 3.25 3.16 21,700 0 0.1
26/07/2021
3.19
 663,200 3.20 3.20 3 11,500 1,800 0.0
23/07/2021
3.20
 316,600 3.27 3.27 3.19 3,000 300 0.0
22/07/2021
3.27
 259,500 3.17 3.29 3.15 20,100 0 0.1
21/07/2021
3.17
 391,300 3.15 3.20 3.13 0 6,500 -0.0
20/07/2021
3.15
 621,300 3.14 3.20 3 2,900 10,300 -0.0
19/07/2021
3.14
 862,600 3.36 3.36 3.13 0 7,500 -0.0
16/07/2021
3.36
 428,900 3.46 3.46 3.36 12,500 2,300 0.0
15/07/2021
3.46
 402,600 3.48 3.48 3.40 9,000 1,100 0.0
14/07/2021
3.48
 314,900 3.40 3.50 3.40 71,400 1,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |