CTCP Tập đoàn Thành Nam (tni)

6.07
0.24
(4.12%)
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
(2025-11-04) 		-0.55 -9.17% 3,875,400 -55,000 -0.3
5.10
6.19
5.83
2 tháng
(2025-10-06) 		-1.77 -24.52% 18,492,100 -36,400 -0.2
4.47
7.22
5.83
3 tháng
(2025-09-05) 		1.28 30.70% 36,838,600 23,600 0.2
3.81
7.22
5.83
6 tháng
(2025-06-09) 		3.27 150% 56,333,200 32,200 0.2
2.17
7.22
5.83
12 tháng
(2024-12-09) 		3.19 141.15% 67,943,400 29,703 0.2
1.78
7.22
5.83
24 tháng
(2023-12-15) 		2.75 101.85% 107,686,400 6,204 0.1
1.78
7.22
5.83
36 tháng
(2022-12-20) 		2.33 74.68% 174,940,900 -63,996 -0.1
1.78
7.22
5.83
60 tháng
(2020-12-30) 		2.24 69.78% 921,167,730 -413,406 -3.5
1.78
13.70
5.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
9.90
 291,870 10.05 10.15 9.80 0 0 0
20/09/2018
10.05
 464,510 9.82 10.05 9.65 0 0 0
19/09/2018
9.82
 460,670 9.82 9.87 9.70 0 0 0
18/09/2018
9.82
 663,940 9.40 9.82 9.30 0 0 0
17/09/2018
9.40
 294,210 9.53 9.57 9.40 0 0 0
14/09/2018
9.53
 229,850 9.37 9.53 9.35 0 0 0
13/09/2018
9.37
 175,330 9.40 9.40 9.32 0 0 0
12/09/2018
9.40
 118,280 9.40 9.40 9.30 0 0 0
11/09/2018
9.40
 141,540 9.50 9.50 9.32 0 0 0
10/09/2018
9.50
 215,090 9.50 9.50 9.37 0 0 0
07/09/2018
9.50
 460,680 9.40 9.53 9.28 0 0 0
06/09/2018
9.40
 278,760 9.25 9.40 9.10 0 0 0
05/09/2018
9.25
 74,250 9.36 9.36 9.11 0 0 0
04/09/2018
9.36
 139,860 9.35 9.40 9.15 0 0 0
31/08/2018
9.35
 196,900 9.40 9.40 9.20 0 0 0
30/08/2018
9.40
 173,060 9.25 9.40 9.08 0 0 0
29/08/2018
9.25
 214,030 9.35 9.35 9.15 0 0 0
28/08/2018
9.35
 247,510 9.40 9.40 9.18 0 0 0
27/08/2018
9.40
 516,680 9.48 9.48 9.18 0 8,650 -0.1
24/08/2018
9.48
 1,086,460 9.30 9.50 9.06 0 0 0
23/08/2018
9.30
 1,167,050 9.96 9.96 9.27 0 0 0
22/08/2018
9.96
 304,930 10.70 10.70 9.96 0 0 0
21/08/2018
10.70
 1,006,520 11.50 11.60 10.70 0 0 0
20/08/2018
11.50
 784,420 11.90 11.90 11.50 0 0 0
17/08/2018
11.90
 1,336,940 11.60 12 11.40 0 0 0
16/08/2018
11.60
 1,716,770 11.05 11.60 10.90 0 0 -0.0
15/08/2018
11.05
 167,320 11.10 11.10 10.95 0 10,000 -0.1
14/08/2018
11.10
 563,080 11.10 11.20 10.80 0 0 0
13/08/2018
11.10
 264,360 11.20 11.25 11 0 0 0
10/08/2018
11.20
 350,640 11.10 11.30 10.95 0 0 0
09/08/2018
11.10
 886,390 10.85 11.10 10.70 0 0 0
08/08/2018
10.85
 457,290 11.05 11.15 10.70 18,410 0 0.2
07/08/2018
11.05
 556,280 11.25 11.30 11 240 0 0.0
06/08/2018
11.25
 2,111,990 10.70 11.25 10.60 0 0 0
03/08/2018
10.70
 840,730 10.65 10.75 10.55 0 0 0
02/08/2018
10.65
 1,081,490 10.40 10.65 10.30 0 0 0
01/08/2018
10.40
 1,151,220 10.25 10.60 10.15 0 0 0
31/07/2018
10.25
 538,730 10.40 10.50 10.15 0 0 0
30/07/2018
10.40
 1,122,420 10.40 10.50 9.95 0 0 0
27/07/2018
10.40
 1,921,010 9.73 10.40 9.70 0 0 0
26/07/2018
9.73
 2,068,000 9.10 9.73 9.10 0 2,500 -0.0
25/07/2018
9.10
 164,520 9.30 9.30 9 0 0 0
24/07/2018
9.30
 1,978,370 9.26 9.35 8.62 0 0 0
23/07/2018
9.26
 1,060,210 9.40 9.45 9.08 0 0 0
20/07/2018
9.40
 517,340 9.48 9.48 9.33 0 0 0
19/07/2018
9.48
 1,514,170 9.35 9.53 9.10 0 1,000 -0.0
18/07/2018
9.35
 418,960 9.47 9.50 9.33 0 0 0
17/07/2018
9.47
 719,340 9.45 9.50 9.33 0 0 0
16/07/2018
9.45
 837,320 9.33 9.45 9.23 0 2,000 -0.0
13/07/2018
9.33
 713,080 9.40 9.42 9.27 0 1,000 -0.0
12/07/2018
9.40
 1,409,170 9.12 9.40 9.02 0 0 0
11/07/2018
9.12
 1,281,350 8.82 9.12 8.63 0 0 0
10/07/2018
8.82
 970,880 8.65 8.85 8.62 0 0 0
09/07/2018
8.65
 1,355,260 8.30 8.65 8.25 0 0 0
06/07/2018
8.30
 719,870 8.30 8.32 8.18 0 1,000 -0.0
05/07/2018
8.30
 572,030 8.25 8.30 8.13 0 0 0
04/07/2018
8.25
 1,222,220 7.75 8.25 7.71 0 0 0
03/07/2018
7.75
 732,080 7.83 7.92 7.71 0 0 0
02/07/2018
7.83
 900,470 7.80 7.83 7.62 1,000 0 0.0
29/06/2018
7.80
 1,556,760 7.46 7.83 7.46 0 0 0
28/06/2018
7.46
 950,060 7.25 7.46 7.20 0 0 0
27/06/2018
7.25
 693,540 7.16 7.40 7.15 0 0 0
26/06/2018
7.16
 363,980 6.90 7.16 6.75 0 0 0
25/06/2018
6.90
 356,870 6.70 6.90 6.70 10 0 0.0
22/06/2018
6.70
 516,680 6.90 6.90 6.42 0 0 0
21/06/2018
6.90
 958,940 7.07 7.07 6.62 0 0 0
20/06/2018
7.07
 603,100 7.60 7.60 7.07 0 0 0
19/06/2018
7.60
 1,523,260 7.25 7.60 7.20 0 0 0
18/06/2018
7.25
 966,910 6.90 7.30 6.80 0 0 0
15/06/2018
6.90
 1,290,000 6.57 6.94 6.57 0 0 0
14/06/2018
6.57
 455,700 6.55 6.57 6.48 0 0 0
13/06/2018
6.55
 568,980 6.50 6.57 6.50 0 0 0
12/06/2018
6.50
 363,500 6.50 6.52 6.43 0 0 0
11/06/2018
6.50
 958,550 6.50 6.54 6.38 0 0 0
08/06/2018
6.50
 313,150 6.49 6.55 6.43 0 0 0
07/06/2018
6.49
 536,760 6.56 6.56 6.42 0 0 0
06/06/2018
6.56
 687,990 6.55 6.56 6.45 0 0 0
05/06/2018
6.55
 285,960 6.65 6.65 6.55 0 0 0
04/06/2018
6.65
 741,080 6.57 6.70 6.48 0 0 0
01/06/2018
6.57
 483,780 6.47 6.57 6.35 0 39,650 -0.3
31/05/2018
6.47
 766,700 6.40 6.58 6.40 0 66,640 -0.4
30/05/2018
6.40
 223,200 6.42 6.42 6.35 0 0 0
29/05/2018
6.42
 221,420 6.32 6.43 6.30 0 0 0
28/05/2018
6.32
 339,450 6.32 6.32 6.28 0 26,000 -0.2
25/05/2018
6.32
 608,370 6.31 6.38 6.30 0 43,290 -0.3
24/05/2018
6.31
 274,670 6.35 6.40 6.30 0 0 0
23/05/2018
6.35
 632,060 6.45 6.45 6.32 0 0 0
22/05/2018
6.45
 849,130 6.40 6.45 6.30 0 0 0
21/05/2018
6.40
 403,000 6.35 6.40 6.25 0 0 0
18/05/2018
6.35
 462,440 6.23 6.35 6.20 0 0 0
17/05/2018
6.23
 1,647,460 6.05 6.23 5.95 0 0 0
16/05/2018
6.05
 676,450 6.24 6.24 6.01 0 0 0
15/05/2018
6.24
 665,850 6.35 6.35 6.12 0 0 0
14/05/2018
6.35
 893,710 6.55 6.55 6.10 0 0 0
11/05/2018
6.55
 2,107,660 6.20 6.63 6.20 0 60,000 -0.4
10/05/2018
6.20
 382,480 6.05 6.20 6.05 0 0 0
09/05/2018
6.05
 1,113,070 6.10 6.20 6 0 0 0
08/05/2018
6.10
 553,400 6.05 6.10 6.01 0 0 0
07/05/2018
6.05
 55,150 6.10 6.15 5.99 0 0 0
04/05/2018
6.10
 320,320 5.90 6.10 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |