CTCP Tập đoàn Thành Nam (tni)

4.79
0.09
(1.91%)
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
(2026-05-13) 		-0.10 -2.08% 1,682,000 -12,000 0
4.47
5.10
4.79
2 tháng
(2026-04-13) 		-0.19 -3.89% 5,479,500 -7,800 0
4.47
5.36
4.79
3 tháng
(2026-03-16) 		0.20 4.44% 6,331,700 -7,800 0
4.04
5.36
4.79
6 tháng
(2025-12-15) 		-0.84 -15.16% 8,736,200 -13,500 -0.0
4.04
5.65
4.79
12 tháng
(2025-06-17) 		2.48 111.71% 65,922,500 7,000 0.1
2.17
7.22
4.79
24 tháng
(2024-06-24) 		2.05 77.36% 88,839,800 -23,097 0.0
1.78
7.22
4.79
36 tháng
(2023-06-28) 		1.60 51.61% 149,332,000 -39,996 -0.0
1.78
7.22
4.79
60 tháng
(2021-07-08) 		1.17 33.14% 689,546,200 -359,136 -3.1
1.78
13.70
4.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
10.30
 209,540 10.35 10.35 10.15 0 0 0
19/08/2019
10.35
 152,240 10.35 10.35 10.20 0 0 0
16/08/2019
10.35
 507,760 10.35 10.45 10.30 0 0 0
15/08/2019
10.35
 322,950 10.20 10.35 10.15 0 0 0
14/08/2019
10.20
 195,640 10.20 10.20 10.10 0 0 0
13/08/2019
10.20
 230,060 10.25 10.25 10.05 0 0 0
12/08/2019
10.25
 217,780 10.20 10.25 10.10 0 0 0
09/08/2019
10.20
 209,340 10.25 10.25 10.10 0 0 0
08/08/2019
10.25
 236,640 10.20 10.25 10.15 0 0 0
07/08/2019
10.20
 183,660 10.30 10.35 9.99 0 0 0
06/08/2019
10.30
 239,560 10.85 10.90 10.20 0 0 0
05/08/2019
10.85
 182,610 11 11 10.70 0 0 0
02/08/2019
11
 191,490 11.15 11.15 10.90 0 0 0
01/08/2019
11.15
 150,360 11.20 11.25 11.05 0 0 0
31/07/2019
11.20
 335,050 10.85 11.30 10.85 0 0 0
30/07/2019
10.85
 176,520 10.85 10.90 10.80 0 0 0
29/07/2019
10.85
 148,550 11 11 10.75 0 0 0
26/07/2019
11
 275,090 11.25 11.40 11 0 5,400 -0.1
25/07/2019
11.25
 622,800 11.10 11.40 11.05 0 0 0
24/07/2019
11.10
 633,790 10.40 11.10 10.40 0 0 0
23/07/2019
10.40
 482,230 10.35 10.40 10.25 0 0 0
22/07/2019
10.35
 351,760 10.25 10.35 10.20 0 0 0
19/07/2019
10.25
 373,040 10.25 10.40 10.20 0 0 0
18/07/2019
10.25
 312,970 10.20 10.30 10.20 3,200 0 0.0
17/07/2019
10.20
 228,360 10.30 10.35 10.20 0 0 0
16/07/2019
10.30
 215,080 10.35 10.35 10.20 0 0 0
15/07/2019
10.35
 338,060 10.20 10.35 10.20 0 0 0
12/07/2019
10.20
 250,890 10.20 10.35 10.05 0 0 0
11/07/2019
10.20
 190,250 10.25 10.25 10.15 0 0 0
10/07/2019
10.25
 285,820 10.25 10.30 10.10 0 0 0
09/07/2019
10.25
 240,250 10.30 10.30 10.20 0 0 0
08/07/2019
10.30
 233,420 10.40 10.40 10.20 0 0 0
05/07/2019
10.40
 345,940 10.20 10.40 10.20 0 0 0
04/07/2019
10.20
 231,280 10.20 10.30 10.10 0 0 0
03/07/2019
10.20
 280,990 10.45 10.55 10 0 0 0
02/07/2019
10.45
 382,350 10.70 10.70 10.40 0 0 0
01/07/2019
10.70
 732,690 10.30 10.75 10.20 0 0 0
28/06/2019
10.30
 842,910 10.30 10.35 9.58 0 0 0
27/06/2019
10.30
 322,510 10.35 10.40 10.30 0 0 0
26/06/2019
10.35
 289,600 10.40 10.40 10.20 0 0 0
25/06/2019
10.40
 258,890 10.60 10.60 10 0 0 0
24/06/2019
10.60
 506,740 10.95 10.95 10.20 0 0 0
21/06/2019
10.95
 591,480 11.75 11.75 10.95 0 0 0
20/06/2019
11.75
 444,090 12.60 12.65 11.75 0 0 0
19/06/2019
12.60
 620,410 12.30 12.70 12.30 0 0 0
18/06/2019
12.30
 437,350 12.20 12.30 12.20 0 0 0
17/06/2019
12.20
 409,780 12.15 12.30 12.15 0 0 0
14/06/2019
12.15
 331,600 12.10 12.25 12.10 0 0 0
13/06/2019
12.10
 348,590 12.05 12.20 12.05 0 0 0
12/06/2019
12.05
 388,560 12.15 12.20 12.05 0 0 0
11/06/2019
12.15
 470,450 12.50 12.50 12 0 0 0
10/06/2019
12.50
 845,600 11.80 12.50 11.35 0 0 0
07/06/2019
11.80
 647,650 11.65 11.80 11.55 0 0 0
06/06/2019
11.65
 904,090 11.20 11.75 11.20 0 0 0
05/06/2019
11.20
 293,550 11.10 11.25 11.10 0 0 0
04/06/2019
11.10
 260,310 11.05 11.15 11.05 0 0 0
03/06/2019
11.05
 357,890 11 11.15 11 0 0 0
31/05/2019
11
 364,670 11.20 11.20 10.90 0 0 0
30/05/2019
11.20
 355,990 11.35 11.35 11.10 0 0 0
29/05/2019
11.35
 819,940 10.75 11.40 10.75 0 0 0
28/05/2019
10.75
 700,580 10.35 10.85 10.30 0 0 0
27/05/2019
10.35
 202,370 10.35 10.45 10.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |