CTCP Tập đoàn Thành Nam (tni)

4.67
-0.03
(-0.64%)
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
(2026-02-11) 		-0.22 -4.47% 500,300 0 0
4.52
4.95
4.67
2 tháng
(2026-01-12) 		-0.27 -5.43% 964,600 -9,100 -0.0
4.52
5.14
4.67
3 tháng
(2025-12-15) 		-0.84 -15.16% 2,256,500 -5,700 -0.0
4.52
5.65
4.67
6 tháng
(2025-09-15) 		0.15 3.30% 34,666,800 11,800 0.1
4.47
7.22
4.67
12 tháng
(2025-03-18) 		2.43 107.05% 65,292,100 12,301 0.1
1.78
7.22
4.67
24 tháng
(2024-03-25) 		1.91 68.46% 98,664,700 -14,198 0.0
1.78
7.22
4.67
36 tháng
(2023-03-29) 		1.99 73.43% 166,358,900 -45,296 -0.1
1.78
7.22
4.67
60 tháng
(2021-04-08) 		0.26 5.86% 788,365,900 -662,736 -4.4
1.78
13.70
4.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
3.65
 2,022,800 3.63 3.72 3.62 23,100 24,900 -0.0
24/03/2021
3.63
 1,415,500 3.77 3.77 3.60 22,500 54,900 -0.1
23/03/2021
3.77
 1,521,100 3.71 3.81 3.73 81,600 3,300 0.3
22/03/2021
3.71
 1,882,300 3.71 3.71 3.60 35,000 36,200 -0.0
19/03/2021
3.71
 1,780,600 3.84 3.84 3.69 500 58,400 -0.2
18/03/2021
3.84
 1,980,300 3.93 3.93 3.80 20,400 13,100 0.0
17/03/2021
3.93
 1,770,200 3.88 3.94 3.88 24,900 13,100 0.0
16/03/2021
3.88
 3,120,300 3.82 3.93 3.80 17,500 0 0.1
15/03/2021
3.82
 2,286,400 3.67 3.84 3.68 53,300 0 0.2
12/03/2021
3.67
 949,500 3.70 3.73 3.67 12,100 0 0.0
11/03/2021
3.70
 1,214,300 3.66 3.70 3.63 34,600 1,500 0.1
10/03/2021
3.66
 1,230,600 3.70 3.74 3.65 0 23,800 -0.1
09/03/2021
3.70
 1,536,300 3.65 3.74 3.60 43,700 3,800 0.1
08/03/2021
3.65
 1,611,700 3.57 3.70 3.55 28,600 0 0.1
05/03/2021
3.57
 899,500 3.54 3.60 3.46 5,900 7,700 -0.0
04/03/2021
3.54
 1,941,400 3.63 3.80 3.50 2,100 56,900 -0.2
03/03/2021
3.63
 2,420,000 3.40 3.63 3.40 6,000 15,200 -0.0
02/03/2021
3.40
 971,400 3.37 3.48 3.37 1,900 28,300 -0.1
01/03/2021
3.37
 651,400 3.34 3.40 3.33 5,100 4,800 0.0
26/02/2021
3.34
 542,900 3.34 3.38 3.31 6,200 4,400 0.0
25/02/2021
3.34
 722,300 3.33 3.38 3.31 5,700 9,200 -0.0
24/02/2021
3.33
 1,113,500 3.36 3.45 3.29 0 20,900 -0.1
23/02/2021
3.36
 842,700 3.36 3.37 3.32 9,300 7,600 0.0
22/02/2021
3.36
 679,700 3.38 3.40 3.33 400 12,700 -0.0
19/02/2021
3.38
 1,197,700 3.32 3.49 3.27 35,600 2,300 0.1
18/02/2021
3.32
 774,100 3.34 3.37 3.30 16,900 0 0.1
17/02/2021
3.34
 868,900 3.24 3.35 3.24 71,900 0 0.2
09/02/2021
3.24
 545,200 3.10 3.24 3.05 27,900 100 0.1
08/02/2021
3.10
 738,300 3.19 3.22 3.06 13,400 15,200 -0.0
05/02/2021
3.19
 544,500 3.17 3.20 3.12 27,400 6,900 0.1
04/02/2021
3.17
 783,300 3.20 3.24 3.16 2,300 48,400 -0.1
03/02/2021
3.20
 761,100 3.03 3.20 3.03 2,000 41,500 -0.1
02/02/2021
3.03
 1,195,000 3.01 3.05 2.90 10,300 62,900 -0.2
01/02/2021
3.01
 1,434,100 3.11 3.13 2.95 0 55,400 -0.2
29/01/2021
3.11
 2,031,600 3.17 3.19 2.97 94,000 500 0.3
28/01/2021
3.17
 2,038,900 3.40 3.40 3.17 25,500 1,500 0.1
27/01/2021
3.40
 2,744,700 3.64 3.64 3.40 3,100 30,800 -0.1
26/01/2021
3.64
 1,159,700 3.84 3.85 3.60 700 11,100 -0.0
25/01/2021
3.84
 2,215,100 3.79 3.99 3.65 100,300 0 0.4
22/01/2021
3.79
 3,385,900 3.89 3.91 3.72 29,100 56,400 -0.1
21/01/2021
3.89
 2,827,200 3.82 3.95 3.77 13,200 104,500 -0.3
20/01/2021
3.82
 2,052,100 3.97 3.97 3.70 0 190,100 -0.7
19/01/2021
3.97
 5,058,400 4.08 4.32 3.80 45,400 41,200 0.0
18/01/2021
4.08
 3,833,800 3.82 4.08 3.87 33,900 0 0.1
15/01/2021
3.82
 1,865,600 3.80 3.92 3.78 6,000 100 0.0
14/01/2021
3.80
 1,616,600 3.85 3.85 3.70 30,400 9,200 0.1
13/01/2021
3.85
 2,302,900 3.93 3.98 3.74 27,100 74,700 -0.2
12/01/2021
3.93
 1,898,300 3.86 4.09 3.86 32,700 4,500 0.1
11/01/2021
3.86
 3,794,000 3.63 3.88 3.45 26,200 15,300 0.0
08/01/2021
3.63
 2,467,900 3.75 3.75 3.58 0 27,300 -0.1
07/01/2021
3.75
 3,133,400 3.90 3.94 3.65 100 74,800 -0.3
06/01/2021
3.90
 4,428,300 3.85 4.09 3.90 22,000 38,300 -0.1
05/01/2021
3.85
 3,644,000 3.60 3.85 3.60 85,500 0 0.3
04/01/2021
3.60
 4,821,200 3.37 3.60 3.44 37,700 2,600 0.1
31/12/2020
3.37
 4,189,350 3.21 3.39 3.21 52,050 9,690 0.1
30/12/2020
3.21
 1,700,880 3.18 3.28 3.14 47,470 0 0.1
29/12/2020
3.18
 1,055,110 3.19 3.21 3.14 50,460 0 0.2
28/12/2020
3.19
 1,785,060 3.08 3.20 3.08 66,100 0 0.2
25/12/2020
3.08
 1,345,240 3.09 3.19 3.02 14,530 0 0.0
24/12/2020
3.09
 922,890 3.24 3.26 3.03 10 17,210 -0.1
23/12/2020
3.24
 1,984,470 3.18 3.33 3.20 10,790 5,500 0.0
22/12/2020
3.18
 3,814,120 2.98 3.18 2.98 32,580 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |