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)
31/07/2020
2.82
 1,034,050 2.95 2.99 2.78 18,770 22,910 -0.0
30/07/2020
2.95
 1,046,880 2.79 2.96 2.71 102,010 4,030 0.3
29/07/2020
2.79
 2,413,990 3 3 2.79 47,420 9,950 0.1
28/07/2020
3
 3,428,710 3.06 3.06 2.85 137,000 2,100 0.4
27/07/2020
3.06
 896,610 3.29 3.29 3.06 0 0 0
24/07/2020
3.29
 2,466,800 3.53 3.53 3.29 9,000 0 0.0
23/07/2020
3.53
 2,391,920 3.78 3.78 3.53 1,000 0 0.0
22/07/2020
3.78
 2,291,050 3.98 3.98 3.75 500 1,420 -0.0
21/07/2020
3.98
 1,405,990 4.04 4.04 3.91 1,000 0 0.0
20/07/2020
4.04
 1,236,260 4.17 4.18 4.04 35,710 0 0.1
17/07/2020
4.17
 1,445,500 4.05 4.20 4.02 343,600 0 1.4
16/07/2020
4.05
 960,380 4.04 4.10 4.01 0 0 0
15/07/2020
4.04
 5,162,510 4.30 4.31 4 0 0 0
14/07/2020
4.30
 831,890 4.12 4.30 4.05 0 0 0
13/07/2020
4.12
 1,321,000 4.24 4.34 4.05 50 0 0.0
10/07/2020
4.24
 11,781,090 4.55 4.55 4.24 750 0 0.0
09/07/2020
4.55
 970,550 4.51 4.69 4.45 0 0 0
08/07/2020
4.51
 1,978,840 4.70 4.70 4.39 200 0 0.0
07/07/2020
4.70
 6,922,030 5.05 5.13 4.70 0 1,350 -0.0
06/07/2020
5.05
 2,840,900 4.87 5.14 4.90 2,000 24,250 -0.1
03/07/2020
4.87
 7,034,960 4.60 4.92 4.30 1,000 23,830 -0.1
02/07/2020
4.60
 1,320,100 4.59 4.80 4.60 0 18,840 -0.1
01/07/2020
4.59
 5,752,450 4.29 4.59 4.23 24,250 0 0.1
30/06/2020
4.29
 11,709,100 4.05 4.33 3.78 23,830 64,060 -0.1
29/06/2020
4.05
 2,862,980 4.35 4.35 4.05 19,340 720 0.1
26/06/2020
4.35
 3,861,490 4.67 4.82 4.35 0 0 0
25/06/2020
4.67
 2,175,220 4.95 4.95 4.61 64,670 0 0.3
24/06/2020
4.95
 9,842,400 5.32 5.40 4.95 100 0 0.0
23/06/2020
5.32
 12,225,660 5.72 6.12 5.32 5,050 0 0.0
22/06/2020
5.72
 6,393,260 5.35 5.72 5.01 520 0 0.0
19/06/2020
5.35
 6,144,170 5.75 5.79 5.35 0 0 0
18/06/2020
5.75
 11,693,670 6.18 6.18 5.75 0 680 -0.0
17/06/2020
6.18
 4,789,600 6.64 6.88 6.18 0 0 0
16/06/2020
6.64
 5,541,240 7.05 7.05 6.56 14,000 38,560 -0.2
15/06/2020
7.05
 14,876,920 7.58 7.60 7.05 690 75,870 -0.5
12/06/2020
7.58
 2,676,920 8.15 8.15 7.58 0 0 0
11/06/2020
8.15
 9,569,240 8.76 8.76 8.15 2,000 152,910 -1.2
10/06/2020
8.76
 5,263,090 8.49 9.08 7.90 3,330 146,750 -1.2
09/06/2020
8.49
 13,764,680 7.94 8.49 7.39 15,620 77,100 -0.5
08/06/2020
7.94
 10,060,180 8.53 8.53 7.94 0 0 0
05/06/2020
8.53
 249,970 9.17 9.17 8.53 0 0 0
04/06/2020
9.17
 2,487,480 9.86 10 9.17 80 52,660 -0.5
03/06/2020
9.86
 6,938,470 10.60 10.60 9.86 0 0 0
02/06/2020
10.60
 2,299,360 11.35 11.35 10.60 7,000 27,210 -0.2
01/06/2020
11.35
 1,819,050 12.20 12.75 11.35 35,060 3,280 0.4
29/05/2020
12.20
 3,026,000 11.60 12.40 10.80 16,400 14,390 0.0
28/05/2020
11.60
 4,636,010 10.85 11.60 10.10 17,170 5,490 0.1
27/05/2020
10.85
 1,816,250 10.15 10.85 9.99 0 17,790 -0.2
26/05/2020
10.15
 129,780 10.30 10.30 9.99 0 15,880 -0.2
25/05/2020
10.30
 196,610 10.35 10.35 10.20 0 3,570 -0.0
22/05/2020
10.35
 492,540 10.35 10.40 10.30 1,750 0 0.0
21/05/2020
10.35
 183,040 10.40 10.40 10.35 0 0 0
20/05/2020
10.40
 619,800 10.40 10.40 10.30 0 2,640 -0.0
19/05/2020
10.40
 346,400 10.40 10.60 10 0 0 0
18/05/2020
10.40
 324,800 10.40 10.45 10.35 7,340 0 0.1
15/05/2020
10.40
 411,050 10.45 10.45 10.35 2,380 0 0.0
14/05/2020
10.45
 479,650 10.50 10.55 10.40 6,290 0 0.1
13/05/2020
10.50
 425,080 10.55 10.55 10.45 17,950 0 0.2
12/05/2020
10.55
 600,110 10.50 10.55 10.40 8,950 0 0.1
11/05/2020
10.50
 203,690 10.45 10.55 10.35 0 0 0
08/05/2020
10.45
 439,070 10.50 10.55 10.40 0 0 0
07/05/2020
10.50
 389,910 10.45 10.50 10.35 5,420 0 0.1
06/05/2020
10.45
 552,420 10.35 10.45 10.35 16,150 6,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |