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)
05/05/2020
10.35
 263,740 10.30 10.35 10.25 13,010 0 0.1
04/05/2020
10.30
 449,530 10.30 10.35 10.25 8,400 0 0.1
29/04/2020
10.30
 327,630 10.25 10.30 10.20 34,120 0 0.4
28/04/2020
10.25
 216,960 10.30 10.35 10.25 16,860 2,000 0.2
27/04/2020
10.30
 579,240 10.35 10.45 10.20 24,690 0 0.3
24/04/2020
10.35
 298,830 10.35 10.40 10.20 24,550 0 0.3
23/04/2020
10.35
 430,990 10.25 10.35 10.15 21,250 0 0.2
22/04/2020
10.25
 252,810 10.35 10.35 10.20 13,550 0 0.1
21/04/2020
10.35
 322,200 10.35 10.40 10.10 0 0 0
20/04/2020
10.35
 483,220 10.45 10.50 10.10 7,750 0 0.1
17/04/2020
10.45
 311,860 10.40 10.45 10.25 0 0 0
16/04/2020
10.40
 189,910 10.60 10.60 10.30 9,020 0 0.1
15/04/2020
10.60
 992,430 10.45 10.70 10.35 28,410 0 0.3
14/04/2020
10.45
 656,770 10.40 10.45 10.35 12,340 0 0.1
13/04/2020
10.40
 513,380 10.35 10.45 10.35 14,010 0 0.1
10/04/2020
10.35
 524,000 10.40 10.60 10.20 14,500 0 0.2
09/04/2020
10.40
 315,530 10.35 10.45 10.30 18,810 0 0.2
08/04/2020
10.35
 496,130 10.30 10.40 10.20 27,560 0 0.3
07/04/2020
10.30
 473,390 10.15 10.35 10.15 36,030 0 0.4
06/04/2020
10.15
 638,750 9.82 10.20 9.90 24,740 0 0.2
03/04/2020
9.82
 826,100 9.75 9.82 9.50 23,170 0 0.2
01/04/2020
9.75
 436,710 9.30 9.75 9.45 6,250 1,490 0.0
31/03/2020
9.30
 727,250 10 10.10 9.30 720 3,160 -0.0
30/03/2020
10
 545,590 10.30 10.30 9.58 10,170 1,510 0.1
27/03/2020
10.30
 648,980 10.90 10.90 10.30 22,660 0 0.2
26/03/2020
10.90
 623,610 10.50 11.20 10.50 19,500 0 0.2
25/03/2020
10.50
 673,290 9.85 10.50 9.83 16,300 0 0.2
24/03/2020
9.85
 217,700 9.78 9.85 9.71 6,980 7,750 -0.0
23/03/2020
9.78
 199,290 10.15 10.20 9.50 2,870 30 0.0
20/03/2020
10.15
 235,830 10.10 10.20 10 29,820 0 0.3
19/03/2020
10.10
 275,940 10 10.10 9.95 9,180 9,900 -0.0
18/03/2020
10
 679,340 9.68 10.10 9.67 9,180 9,900 -0.0
17/03/2020
9.68
 913,190 9.79 9.79 9.28 0 61,110 -0.6
16/03/2020
9.79
 686,190 9.79 9.85 9.30 0 74,590 -0.7
13/03/2020
9.79
 722,170 10 10 9.40 1,080 20,970 -0.2
12/03/2020
10
 667,050 10 10 9.30 6,000 38,200 -0.3
11/03/2020
10
 772,990 10.05 10.25 9.94 6,870 90 0.1
10/03/2020
10.05
 483,730 10 10.05 9.90 0 1,610 -0.0
09/03/2020
10
 292,710 10.15 10.15 9.85 0 21,460 -0.2
06/03/2020
10.15
 217,640 10.05 10.15 10 17,700 0 0.2
05/03/2020
10.05
 309,790 10.05 10.10 9.99 27,640 0 0.3
04/03/2020
10.05
 681,000 10.15 10.15 9.90 1,030 0 0.0
03/03/2020
10.15
 747,380 10.10 10.25 9.98 9,170 0 0.1
02/03/2020
10.10
 490,660 10 10.15 9.93 0 18,790 -0.2
28/02/2020
10
 624,250 10.05 10.05 9.90 0 21,540 -0.2
27/02/2020
10.05
 627,140 10.05 10.15 9.97 0 0 0
26/02/2020
10.05
 1,754,940 10 10.05 9.95 0 13,780 -0.1
25/02/2020
10
 581,160 10.05 10.05 9.49 0 14,820 -0.1
24/02/2020
10.05
 548,800 10.20 10.20 9.96 2,850 2,180 0.0
21/02/2020
10.20
 413,390 10.15 10.25 10.05 14,470 0 0.1
20/02/2020
10.15
 637,840 10.10 10.20 10.05 24,980 0 0.3
19/02/2020
10.10
 588,500 10.05 10.15 10 410 0 0.0
18/02/2020
10.05
 424,470 10.05 10.15 9.98 0 11,520 -0.1
17/02/2020
10.05
 382,680 10.20 10.25 10 260 0 0.0
14/02/2020
10.20
 383,230 10.30 10.40 10.05 31,650 0 0.3
13/02/2020
10.30
 461,820 10.25 10.30 10.15 21,000 0 0.2
12/02/2020
10.25
 619,260 10.30 10.35 10.15 13,820 0 0.1
11/02/2020
10.30
 540,200 10.30 10.35 10 25,130 0 0.3
10/02/2020
10.30
 571,420 10.25 10.40 10.15 34,440 0 0.4
07/02/2020
10.25
 534,870 10.25 10.35 10 17,120 0 0.2
06/02/2020
10.25
 758,450 10.05 10.50 10.05 65,290 0 0.7
05/02/2020
10.05
 640,860 9.99 10.05 9.99 0 0 0
04/02/2020
9.99
 680,510 9.98 10.10 9.96 0 9,610 -0.1
03/02/2020
9.98
 543,840 9.99 10 9.90 0 12,030 -0.1
31/01/2020
9.99
 520,980 10 10.05 9.94 0 13,980 -0.1
30/01/2020
10
 402,780 10.20 10.20 9.99 0 23,540 -0.2
22/01/2020
10.20
 594,310 10.20 10.25 10.15 0 240 -0.0
21/01/2020
10.20
 307,800 10.10 10.20 10 0 0 0
20/01/2020
10.10
 717,980 10.10 10.15 9.97 0 36,380 -0.4
17/01/2020
10.10
 150,850 10.20 10.25 10 0 15,650 -0.2
16/01/2020
10.20
 640,520 10 10.20 9.95 0 24,080 -0.2
15/01/2020
10
 245,660 10.10 10.30 9.98 0 13,520 -0.1
14/01/2020
10.10
 547,540 10.10 10.25 9.98 0 1,800 -0.0
13/01/2020
10.10
 659,460 10.15 10.35 10.10 2,580 0 0.0
10/01/2020
10.15
 733,770 10.20 10.25 10.05 0 0 0
09/01/2020
10.20
 687,880 10.15 10.35 10.05 0 1,930 -0.0
08/01/2020
10.15
 336,090 10.20 10.25 10.10 0 1,560 -0.0
07/01/2020
10.20
 702,550 10 10.25 9.98 0 34,190 -0.3
06/01/2020
10
 1,659,940 10.20 10.50 9.90 0 53,230 -0.5
03/01/2020
10.20
 606,700 10.50 10.65 10.20 0 3,880 -0.0
02/01/2020
10.50
 549,000 10.60 10.70 10.35 1,260 0 0.0
31/12/2019
10.60
 428,850 10.50 10.70 10.40 4,000 0 0.0
30/12/2019
10.50
 379,710 10.75 10.80 10.50 11,960 0 0.1
27/12/2019
10.75
 551,020 10.65 10.85 10.65 22,840 0 0.2
26/12/2019
10.65
 612,230 10.40 10.70 10.35 21,780 0 0.2
25/12/2019
10.40
 547,200 10.40 10.40 10.20 0 0 0
24/12/2019
10.40
 876,550 10.35 10.40 10.20 0 14,300 -0.1
23/12/2019
10.35
 406,350 10.20 10.40 10.25 0 2,170 -0.0
20/12/2019
10.20
 400,000 10.10 10.40 10.05 0 0 0
19/12/2019
10.10
 392,460 10.40 10.50 9.68 0 18,400 -0.2
18/12/2019
10.40
 631,500 10.50 10.55 10.35 0 0 0
17/12/2019
10.50
 485,490 10.60 10.65 10.25 0 14,810 -0.2
16/12/2019
10.60
 350,610 10.85 10.95 10.55 0 2,900 -0.0
13/12/2019
10.85
 460,040 11.05 11.10 10.80 11,310 0 0.1
12/12/2019
11.05
 693,660 10.90 11.25 10.90 14,000 0 0.2
11/12/2019
10.90
 552,460 10.90 10.95 10.75 10,040 0 0.1
10/12/2019
10.90
 505,940 11.05 11.10 10.85 2,400 0 0.0
09/12/2019
11.05
 422,780 11.10 11.20 10.95 10,210 0 0.1
06/12/2019
11.10
 729,270 10.65 11.35 10.65 46,770 0 0.5
05/12/2019
10.65
 631,820 10.70 10.75 10.55 13,840 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |