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)
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
13/07/2021
3.40
 361,000 3.23 3.40 3.19 10,000 5,400 0.0
12/07/2021
3.23
 842,600 3.47 3.47 3.23 1,800 18,300 -0.1
09/07/2021
3.47
 702,900 3.53 3.53 3.40 0 218,200 -0.8
08/07/2021
3.53
 333,100 3.46 3.65 3.45 0 23,600 -0.0
07/07/2021
3.46
 1,099,900 3.60 3.60 3.40 14,200 0 0.0
06/07/2021
3.60
 846,700 3.74 3.75 3.60 0 56,700 -0.2
05/07/2021
3.74
 733,100 3.84 3.84 3.70 2,900 12,700 -0.0
02/07/2021
3.84
 452,900 3.82 3.85 3.81 18,000 0 0.1
01/07/2021
3.82
 669,300 3.85 3.85 3.82 25,600 9,900 0.1
30/06/2021
3.85
 688,200 3.89 3.90 3.85 1,300 400 0.0
29/06/2021
3.89
 839,200 3.90 3.92 3.87 0 0 0
28/06/2021
3.90
 1,016,000 3.92 3.95 3.89 0 16,200 -0.1
25/06/2021
3.92
 566,600 3.90 3.99 3.88 20,100 25,800 -0.0
24/06/2021
3.90
 1,238,500 3.93 3.93 3.86 0 33,100 -0.1
23/06/2021
3.93
 875,000 4 4.01 3.91 0 41,400 -0.2
22/06/2021
4
 1,604,600 4.06 4.10 3.97 0 15,000 -0.1
21/06/2021
4.06
 2,012,100 3.94 4.14 3.91 14,700 4,600 0.0
18/06/2021
3.94
 819,000 3.92 3.97 3.92 0 13,500 -0.1
17/06/2021
3.92
 986,600 3.85 3.98 3.80 22,300 0 0.1
16/06/2021
3.85
 570,200 3.81 3.89 3.75 1,200 7,100 -0.0
15/06/2021
3.81
 1,182,200 3.84 3.85 3.79 0 4,800 -0.0
14/06/2021
3.84
 768,300 3.88 3.95 3.84 7,800 0 0.0
11/06/2021
3.88
 868,800 3.89 3.99 3.88 23,300 100 0.1
10/06/2021
3.89
 336,200 3.90 3.97 3.85 17,000 11,700 0.0
09/06/2021
3.90
 702,300 3.89 3.91 3.80 20,500 1,700 0.1
08/06/2021
3.89
 892,400 4 4.05 3.85 0 20,600 -0.1
07/06/2021
4
 996,200 4.04 4.20 3.95 5,000 22,100 -0.1
04/06/2021
4.04
 2,065,100 4.05 4.18 3.98 3,300 68,700 -0.3
03/06/2021
4.05
 1,834,200 3.79 4.05 3.80 116,100 0 0.5
02/06/2021
3.79
 460,900 3.70 3.80 3.72 1,600 0 0.0
01/06/2021
3.70
 1,335,100 3.68 3.71 3.60 21,500 0 0.1
31/05/2021
3.68
 1,274,300 3.75 3.75 3.68 11,900 0 0.0
28/05/2021
3.75
 847,600 3.75 3.82 3.71 11,600 32,400 -0.1
27/05/2021
3.75
 1,708,100 3.88 3.88 3.74 0 44,100 -0.2
26/05/2021
3.88
 898,800 3.92 3.94 3.86 0 58,700 -0.2
25/05/2021
3.92
 973,800 3.91 3.98 3.92 56,100 0 0.2
24/05/2021
3.91
 943,800 3.86 4 3.86 46,500 2,000 0.2
21/05/2021
3.86
 1,373,000 3.87 3.97 3.76 25,600 6,000 0.1
20/05/2021
3.87
 1,538,900 3.97 3.97 3.84 200 0 0.0
19/05/2021
3.97
 899,800 3.98 4.04 3.96 6,300 23,700 -0.1
18/05/2021
3.98
 828,900 3.95 4.05 3.92 22,400 17,400 0.0
17/05/2021
3.95
 1,384,800 3.96 4.06 3.94 0 88,300 -0.4
14/05/2021
3.96
 1,408,100 4 4.04 3.92 0 63,100 -0.3
13/05/2021
4
 1,346,400 4.08 4.10 4 8,700 34,500 -0.1
12/05/2021
4.08
 969,800 4.02 4.12 4 45,700 0 0.2
11/05/2021
4.02
 1,340,600 4.02 4.13 3.95 11,200 6,800 0.0
10/05/2021
4.02
 1,802,900 4.08 4.09 3.90 23,000 26,400 -0.0
07/05/2021
4.08
 1,548,300 4.26 4.26 4.05 2,400 109,200 -0.4
06/05/2021
4.26
 1,858,700 4.31 4.44 4.24 20,100 31,100 -0.0
05/05/2021
4.31
 2,120,400 4.03 4.31 4.07 128,500 4,000 0.5
04/05/2021
4.03
 1,619,800 4.18 4.18 4 11,400 14,100 -0.0
29/04/2021
4.18
 2,100,900 4.12 4.22 4 129,100 10,000 0.5
28/04/2021
4.12
 4,945,500 4.42 4.42 4.12 0 25,400 -0.1
27/04/2021
4.42
 998,900 4.58 4.58 4.40 15,200 19,900 -0.0
26/04/2021
4.58
 3,189,300 4.56 4.75 4.50 15,400 77,800 -0.3
23/04/2021
4.56
 2,100,600 4.53 4.61 4.36 27,000 42,400 -0.1
22/04/2021
4.53
 2,142,000 4.66 4.85 4.51 7,800 22,000 -0.0
20/04/2021
4.66
 2,630,200 4.36 4.66 4.40 137,700 5,000 0.6
19/04/2021
4.36
 3,489,500 4.59 4.59 4.27 8,400 32,900 -0.1
16/04/2021
4.59
 3,508,300 4.93 4.93 4.59 5,200 2,000 0.0
15/04/2021
4.93
 3,666,000 5.05 5.10 4.90 31,300 47,800 -0.1
14/04/2021
5.05
 4,884,600 4.95 5.13 4.65 2,900 190,700 -0.9
13/04/2021
4.95
 6,147,200 4.84 5.17 4.84 106,000 122,400 -0.1
12/04/2021
4.84
 4,584,800 4.53 4.84 4.53 13,000 0 0.1
09/04/2021
4.53
 3,393,300 4.44 4.70 4.35 400 34,000 -0.1
08/04/2021
4.44
 4,371,900 4.56 4.60 4.27 3,000 21,600 -0.1
07/04/2021
4.56
 4,448,800 4.38 4.64 4.38 30,000 64,200 -0.2
06/04/2021
4.38
 6,907,600 4.10 4.38 4.20 34,200 1,400 0.1
05/04/2021
4.10
 5,768,900 3.84 4.10 3.82 50,200 32,000 0.1
02/04/2021
3.84
 1,721,400 3.84 3.89 3.78 50,700 0 0.2
01/04/2021
3.84
 1,829,500 3.79 3.86 3.74 44,600 0 0.2
31/03/2021
3.79
 1,028,200 3.80 3.82 3.76 25,600 32,400 -0.0
30/03/2021
3.80
 1,992,100 3.86 3.92 3.78 8,000 26,000 -0.1
29/03/2021
3.86
 3,866,700 3.65 3.87 3.64 109,500 1,000 0.4
26/03/2021
3.65
 1,377,200 3.65 3.66 3.50 6,600 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |