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)
24/06/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |