CTCP Tập đoàn Thành Nam (tni)

5.05
-0.01
(-0.20%)
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
(2025-12-29) 		-0.10 -1.94% 722,400 -8,600 -0.0
4.85
5.16
5.05
2 tháng
(2025-12-01) 		-0.34 -6.30% 2,951,400 -15,100 -0.1
4.85
6.07
5.05
3 tháng
(2025-10-30) 		-0.49 -8.83% 6,824,400 -49,700 -0.3
4.85
6.19
5.05
6 tháng
(2025-08-01) 		2.34 86.03% 49,607,800 12,600 0.1
2.72
7.22
5.05
12 tháng
(2025-02-03) 		2.82 125.89% 67,987,200 12,302 0.1
1.78
7.22
5.05
24 tháng
(2024-02-15) 		2.33 85.35% 104,444,400 -11,696 0.0
1.78
7.22
5.05
36 tháng
(2023-02-13) 		2.17 75.09% 170,175,700 -83,996 -0.4
1.78
7.22
5.05
60 tháng
(2021-02-23) 		1.70 50.60% 851,044,700 -413,336 -3.4
1.78
13.70
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
9.62
 3,349,000 9.43 9.70 9.35 29,700 0 0.3
06/01/2022
9.43
 3,096,800 9.25 9.55 9 62,400 5,100 0.5
05/01/2022
9.25
 1,623,700 9.40 9.40 9 13,100 2,000 0.1
04/01/2022
9.40
 2,285,600 9.24 9.40 8.80 400 3,100 -0.0
31/12/2021
9.24
 5,041,300 9.76 10.35 9.12 11,400 412,800 -3.8
30/12/2021
9.76
 2,520,900 9.13 9.76 9.50 10,600 200 0.1
29/12/2021
9.13
 3,407,200 8.54 9.13 8.60 27,400 200 0.2
28/12/2021
8.54
 2,767,400 8.25 8.60 8.25 124,200 5,900 1.0
27/12/2021
8.25
 1,087,000 8.22 8.37 8.17 33,400 57,000 -0.2
24/12/2021
8.22
 1,685,400 8.37 8.50 8.20 22,000 88,900 -0.6
23/12/2021
8.37
 2,453,300 8.64 8.67 8.25 500 76,700 -0.6
22/12/2021
8.64
 2,982,100 8.29 8.80 8.30 105,500 0 0.9
21/12/2021
8.29
 2,652,300 8.25 8.49 8.06 138,500 8,400 1.1
20/12/2021
8.25
 2,180,300 8.50 8.60 8.20 500 44,700 -0.4
17/12/2021
8.50
 2,587,400 8.75 8.90 8.50 2,800 157,100 -1.3
16/12/2021
8.75
 2,792,100 8.41 8.80 8.15 39,500 0 0.3
15/12/2021
8.41
 3,380,600 8.83 8.90 8.30 21,500 151,000 -1.1
14/12/2021
8.83
 4,152,700 8.26 8.83 8.33 92,300 34,400 0.5
13/12/2021
8.26
 1,720,700 7.72 8.26 7.72 147,400 0 1.2
10/12/2021
7.72
 5,894,300 8.29 8.45 7.71 231,200 90,200 1.1
09/12/2021
8.29
 3,490,900 8.91 8.91 8.29 17,200 15,500 0.0
08/12/2021
8.91
 3,557,700 9.58 9.58 8.91 1,200 119,600 -1.1
07/12/2021
9.58
 3,284,000 8.96 9.58 8.34 292,400 32,400 2.2
06/12/2021
8.96
 3,457,700 9.63 9.63 8.96 253,000 0 2.3
03/12/2021
9.63
 19,212,400 10.35 10.70 9.63 139,300 169,400 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |