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)
24/05/2019
10.35
 176,840 10.30 10.40 10.30 0 0 0
23/05/2019
10.30
 163,530 10.35 10.35 10.25 0 0 0
22/05/2019
10.35
 174,260 10.55 10.55 10.30 0 0 0
21/05/2019
10.55
 227,540 10.35 10.55 10.30 0 0 0
20/05/2019
10.35
 241,060 10.30 10.45 10.30 0 0 0
17/05/2019
10.30
 288,180 10.40 10.60 10.25 0 0 0
16/05/2019
10.40
 311,920 10.25 10.45 10.15 0 0 0
15/05/2019
10.25
 645,290 10.60 10.95 10.25 0 0 0
14/05/2019
10.60
 432,430 10.85 10.85 10.60 0 0 0
13/05/2019
10.85
 618,920 10.55 11.10 10.55 0 0 0
10/05/2019
10.55
 173,780 10.55 10.65 10.55 0 0 0
09/05/2019
10.55
 171,610 10.65 10.65 10.50 0 0 0
08/05/2019
10.65
 317,430 10.45 10.65 10.35 0 0 0
07/05/2019
10.45
 221,260 10.45 10.60 10.40 0 0 0
06/05/2019
10.45
 235,900 10.70 10.70 10.25 0 0 0
03/05/2019
10.70
 266,040 10.55 10.70 10.30 0 0 0
02/05/2019
10.55
 339,110 10.20 10.55 10.20 0 0 0
26/04/2019
10.20
 309,800 10.60 10.60 10.10 0 0 0
25/04/2019
10.60
 216,220 11 11 10.50 3,400 1,000 0.0
24/04/2019
11
 289,720 11.60 11.60 10.80 2,000 0 0.0
23/04/2019
11.60
 1,040,190 11.60 11.80 10.80 0 0 0
22/04/2019
11.60
 163,830 12.45 12.45 11.60 0 0 0
19/04/2019
12.45
 114,170 13.35 13.65 12.45 0 0 0
18/04/2019
13.35
 1,243,000 12.65 13.40 12.40 0 0 0
17/04/2019
12.65
 1,608,060 11.85 12.65 11.85 1,500 0 0.0
16/04/2019
11.85
 1,472,220 11.20 11.95 11.05 0 0 0
12/04/2019
11.20
 1,365,100 10.50 11.20 10.45 0 0 0
11/04/2019
10.50
 613,710 10.80 10.80 10.35 0 0 0
10/04/2019
10.80
 520,370 11 11.10 10.70 0 0 0
09/04/2019
11
 488,430 11.50 11.50 11 0 0 0
08/04/2019
11.50
 1,406,550 10.75 11.50 10.55 0 0 0
05/04/2019
10.75
 1,115,250 10.05 10.75 10.05 0 0 0
04/04/2019
10.05
 794,480 9.40 10.05 9.35 0 0 0
03/04/2019
9.40
 283,240 9.35 9.40 9.35 0 0 0
02/04/2019
9.35
 242,080 9.35 9.41 9.35 0 0 0
01/04/2019
9.35
 189,500 9.30 9.38 9.25 0 0 0
29/03/2019
9.30
 380,900 9.40 9.40 9.30 0 0 0
28/03/2019
9.40
 275,280 9.22 9.40 9.25 0 0 0
27/03/2019
9.22
 242,450 9.25 9.27 9.20 0 0 0
26/03/2019
9.25
 345,960 9.36 9.36 9.17 0 0 0
25/03/2019
9.36
 652,260 9.10 9.40 8.97 0 0 0
22/03/2019
9.10
 347,900 9.30 9.30 8.98 0 0 0
21/03/2019
9.30
 516,520 9.80 9.80 9.30 0 0 0
20/03/2019
9.80
 1,043,740 9.85 10.10 9.80 0 0 0
19/03/2019
9.85
 1,005,890 9.43 9.95 9.40 0 0 0
18/03/2019
9.43
 202,060 9.32 9.45 9.32 0 0 0
15/03/2019
9.32
 277,360 9.24 9.40 9.18 0 20 0
14/03/2019
9.24
 141,040 9.25 9.25 9.20 0 0 0
13/03/2019
9.25
 130,830 9.28 9.28 9.20 0 0 0
12/03/2019
9.28
 141,280 9.25 9.30 9.22 0 0 0
11/03/2019
9.25
 113,840 9.28 9.29 9.25 0 0 0
08/03/2019
9.28
 204,830 9.28 9.28 9.23 0 0 0
07/03/2019
9.28
 254,160 9.32 9.32 9.25 0 0 0
06/03/2019
9.32
 224,820 9.32 9.35 9 0 0 0
05/03/2019
9.32
 214,560 9.26 9.32 9.22 0 0 0
04/03/2019
9.26
 321,830 9.28 9.34 9.23 0 0 0
01/03/2019
9.28
 493,840 9.35 9.36 9.25 0 0 0
28/02/2019
9.35
 309,770 9.48 9.50 9.30 0 0 0
27/02/2019
9.48
 355,010 9.48 9.50 9.38 0 0 0
26/02/2019
9.48
 424,850 9.30 9.48 9.28 0 0 0
25/02/2019
9.30
 220,930 9.28 9.33 9.25 0 0 0
22/02/2019
9.28
 289,100 9.25 9.28 9.25 0 0 0
21/02/2019
9.25
 222,330 9.25 9.27 9.22 0 0 0
20/02/2019
9.25
 167,100 9.25 9.25 9.21 0 0 0
19/02/2019
9.25
 223,560 9.25 9.30 9.23 0 0 0
18/02/2019
9.25
 235,740 9.25 9.30 9.22 0 0 0
15/02/2019
9.25
 144,490 9.25 9.29 9.22 0 0 0
14/02/2019
9.25
 143,440 9.27 9.29 9.20 0 0 0
13/02/2019
9.27
 197,730 9.30 9.30 9.25 0 0 0
12/02/2019
9.30
 197,310 9.25 9.32 9.20 0 0 0
11/02/2019
9.25
 559,240 9.28 9.28 9.15 0 0 0
01/02/2019
9.28
 137,840 9.22 9.28 9.20 0 0 0
31/01/2019
9.22
 468,500 9.37 9.37 9.20 0 0 0
30/01/2019
9.37
 412,190 9.21 9.37 9.18 0 0 0
29/01/2019
9.21
 611,720 9.58 9.59 9.21 0 0 0
28/01/2019
9.58
 394,320 9.73 9.73 9.58 0 0 0
25/01/2019
9.73
 663,310 9.75 9.76 9.56 0 0 0
24/01/2019
9.75
 1,331,680 9.45 9.75 9.39 0 0 0
23/01/2019
9.45
 882,990 9.25 9.45 9.24 0 0 0
22/01/2019
9.25
 185,390 9.25 9.28 9.20 0 0 0
21/01/2019
9.25
 201,620 9.27 9.27 9.23 0 0 0
18/01/2019
9.27
 280,690 9.27 9.27 9.22 0 0 0
17/01/2019
9.27
 189,470 9.27 9.28 9.24 0 0 0
16/01/2019
9.27
 432,610 9.30 9.30 9.25 0 0 0
15/01/2019
9.30
 710,900 9.27 9.35 9.25 0 0 0
14/01/2019
9.27
 213,890 9.30 9.30 9.25 0 0 0
11/01/2019
9.30
 168,490 9.27 9.30 9.23 0 0 0
10/01/2019
9.27
 320,330 9.26 9.30 9.23 0 0 0
09/01/2019
9.26
 137,130 9.25 9.27 9.21 0 0 0
08/01/2019
9.25
 285,830 9.27 9.27 9.20 0 0 0
07/01/2019
9.27
 352,660 9.27 9.28 9.23 0 0 0
04/01/2019
9.27
 373,520 9.25 9.27 9.17 0 0 0
03/01/2019
9.25
 436,990 9.20 9.25 9.14 0 0 0
02/01/2019
9.20
 310,680 9.14 9.20 9.08 0 0 0
28/12/2018
9.14
 78,130 9.18 9.18 9.09 0 0 0
27/12/2018
9.18
 416,020 9.20 9.30 9.18 0 0 0
26/12/2018
9.20
 309,060 9.30 9.30 9.15 0 0 0
25/12/2018
9.30
 385,890 9.48 9.48 9.20 0 0 0
24/12/2018
9.48
 585,020 9.50 9.62 9.48 0 0 0
21/12/2018
9.50
 794,060 9.28 9.52 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |