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% 718,900 -8,600 -0.0
4.85
5.16
5.06
2 tháng
(2025-11-28) 		-0.51 -9.16% 3,627,600 -36,200 -0.2
4.85
6.07
5.06
3 tháng
(2025-10-29) 		-0.67 -11.69% 6,905,400 -47,600 -0.3
4.85
6.19
5.06
6 tháng
(2025-07-31) 		2.34 86.03% 49,660,300 13,100 0.1
2.72
7.22
5.06
12 tháng
(2025-02-03) 		2.82 125.89% 67,983,700 12,302 0.1
1.78
7.22
5.06
24 tháng
(2024-02-07) 		2.36 87.41% 104,583,700 -11,696 0.0
1.78
7.22
5.06
36 tháng
(2023-02-13) 		2.17 75.09% 170,172,200 -83,996 -0.4
1.78
7.22
5.06
60 tháng
(2021-02-22) 		1.70 50.60% 851,720,900 -425,636 -3.5
1.78
13.70
5.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
9.28
 315,520 9.25 9.30 9.23 0 0 0
19/12/2018
9.25
 521,560 9.30 9.32 9.23 0 0 0
18/12/2018
9.30
 705,080 9.25 9.32 9.18 0 0 0
17/12/2018
9.25
 137,320 9.25 9.25 9.18 0 0 0
14/12/2018
9.25
 308,280 9.28 9.30 9.25 0 0 0
13/12/2018
9.28
 283,480 9.28 9.28 9.25 0 0 0
12/12/2018
9.28
 159,710 9.28 9.30 9.23 0 0 0
11/12/2018
9.28
 334,570 9.25 9.28 9.23 0 0 0
10/12/2018
9.25
 129,790 9.18 9.28 9.20 0 0 0
07/12/2018
9.18
 154,170 9.22 9.22 9.15 0 0 0
06/12/2018
9.22
 187,880 9.20 9.22 9.13 0 0 0
05/12/2018
9.20
 252,560 9.30 9.32 9.20 0 0 0
04/12/2018
9.30
 187,350 9.28 9.30 9.28 0 0 0
03/12/2018
9.28
 179,670 9.28 9.30 9.25 0 0 0
30/11/2018
9.28
 251,180 9.42 9.45 9.28 0 0 0
29/11/2018
9.42
 345,720 9.58 9.60 9.40 0 0 0
28/11/2018
9.58
 549,660 9.25 9.58 9.23 0 0 0
27/11/2018
9.25
 184,380 9.30 9.30 9.20 0 0 0
26/11/2018
9.30
 256,400 9.35 9.37 9.20 0 0 0
23/11/2018
9.35
 251,300 9.45 9.47 9.25 0 0 0
22/11/2018
9.45
 358,290 9.50 9.55 9.40 0 0 0
21/11/2018
9.50
 228,930 9.55 9.55 9.37 0 0 0
20/11/2018
9.55
 582,800 9.70 9.70 9.50 0 0 0
19/11/2018
9.70
 1,006,350 9.36 9.70 9.32 0 0 0
16/11/2018
9.36
 1,688,040 8.75 9.36 8.66 0 0 0
15/11/2018
8.75
 584,940 9.40 9.45 8.75 0 0 0
14/11/2018
9.40
 828,780 9.50 9.57 9.37 0 0 0
13/11/2018
9.50
 1,247,070 9.40 9.57 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |