CTCP Tập đoàn Thành Nam (tni)

4.92
-0.14
(-2.77%)
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)
05/09/2025
4.17
 885,200 4.30 4.35 4.12 0 7,000 -0.0
04/09/2025
4.07
 767,300 3.82 4.08 3.70 0 0 0
03/09/2025
3.82
 939,700 3.85 3.85 3.78 0 500 -0.0
29/08/2025
3.67
 359,300 3.70 3.80 3.60 500 300 0.0
28/08/2025
3.58
 500,900 3.45 3.65 3.43 700 0 0
27/08/2025
3.42
 376,400 3.44 3.45 3.28 500 0 0.0
26/08/2025
3.28
 782,000 3.19 3.39 3.19 1,800 0 0.0
25/08/2025
3.18
 361,900 3.28 3.28 3.16 1,300 0 0.0
22/08/2025
3.08
 488,000 3.18 3.18 3.05 1,000 0 0.0
21/08/2025
3
 671,800 3.04 3.19 3 0 0 0
20/08/2025
2.99
 629,000 3.07 3.12 2.98 0 0 0
19/08/2025
2.96
 426,600 2.97 3.07 2.94 0 0 0
18/08/2025
2.95
 222,300 2.92 3.02 2.92 0 0 0
15/08/2025
2.92
 505,200 2.90 3.06 2.90 0 0 0
14/08/2025
2.92
 456,500 2.90 3.01 2.90 700 0 0.0
13/08/2025
2.90
 131,000 2.88 2.90 2.88 0 0 0
12/08/2025
2.89
 378,100 2.99 2.99 2.84 0 0 0
11/08/2025
2.95
 223,400 2.89 2.95 2.89 0 0 0
08/08/2025
2.89
 437,000 2.93 2.94 2.89 0 0 0
07/08/2025
2.92
 411,200 2.83 2.94 2.83 1,000 0 0.0
06/08/2025
2.83
 373,500 2.77 2.87 2.76 0 0 0
05/08/2025
2.77
 72,600 2.80 2.80 2.77 0 0 0
04/08/2025
2.79
 90,300 2.72 2.80 2.70 0 0 0
01/08/2025
2.72
 556,500 2.77 2.83 2.72 0 300 -0.0
31/07/2025
2.72
 56,000 2.72 2.78 2.67 500 0 0.0
30/07/2025
2.72
 450,600 2.69 2.79 2.65 0 0 0
29/07/2025
2.76
 585,900 2.80 2.83 2.75 0 0 0
28/07/2025
2.83
 633,000 2.75 2.84 2.71 0 0 0
25/07/2025
2.76
 673,900 2.76 2.81 2.68 0 0 0
24/07/2025
2.75
 368,300 2.76 2.81 2.70 300 0 0.0
23/07/2025
2.73
 345,800 2.70 2.85 2.67 0 100 -0.0
22/07/2025
2.70
 218,400 2.70 2.72 2.66 0 0 0
21/07/2025
2.70
 613,100 2.70 2.83 2.65 0 0 0
18/07/2025
2.76
 568,900 2.62 2.76 2.60 1,000 0 0.0
17/07/2025
2.63
 770,500 2.55 2.70 2.54 0 0 0
16/07/2025
2.55
 118,700 2.54 2.59 2.50 100 0 0.0
15/07/2025
2.54
 296,300 2.46 2.60 2.46 0 0 0
14/07/2025
2.47
 306,700 2.46 2.48 2.43 0 0 0
11/07/2025
2.47
 275,200 2.48 2.49 2.39 0 0 0
10/07/2025
2.46
 180,900 2.39 2.51 2.37 0 0 0
09/07/2025
2.39
 355,500 2.39 2.43 2.35 0 0 0
08/07/2025
2.37
 191,400 2.40 2.43 2.35 0 0 0
07/07/2025
2.40
 172,600 2.40 2.46 2.34 0 0 0
04/07/2025
2.38
 74,700 2.45 2.46 2.31 0 0 0
03/07/2025
2.45
 652,700 2.29 2.45 2.20 0 0 0
02/07/2025
2.29
 305,100 2.24 2.31 2.23 0 0 0
01/07/2025
2.22
 211,500 2.28 2.31 2.20 0 0 0
30/06/2025
2.23
 84,100 2.19 2.25 2.16 0 0 0
27/06/2025
2.19
 151,800 2.15 2.22 2.13 0 0 0
26/06/2025
2.19
 57,900 2.15 2.19 2.14 0 0 0
25/06/2025
2.18
 25,100 2.14 2.18 2.14 0 0 0
24/06/2025
2.17
 59,700 2.12 2.19 2.10 0 0 0
23/06/2025
2.19
 32,700 2.22 2.22 2.17 0 0 0
20/06/2025
2.21
 69,300 2.21 2.26 2.16 0 0 0
19/06/2025
2.19
 84,900 2.21 2.22 2.17 0 0 0
18/06/2025
2.21
 48,700 2.22 2.22 2.19 400 0 0.0
17/06/2025
2.22
 106,500 2.21 2.22 2.16 0 0 0
16/06/2025
2.19
 11,400 2.15 2.21 2.15 0 0 0
13/06/2025
2.19
 8,500 2.21 2.21 2.15 0 0 0
12/06/2025
2.21
 26,500 2.23 2.23 2.18 0 0 0
11/06/2025
2.21
 88,000 2.18 2.21 2.14 0 0 0
10/06/2025
2.20
 13,900 2.22 2.22 2.17 0 0 0
09/06/2025
2.18
 39,400 2.20 2.21 2.17 0 0 0
06/06/2025
2.23
 75,600 2.20 2.23 2.18 0 0 0
05/06/2025
2.22
 42,800 2.19 2.22 2.19 0 0 0
04/06/2025
2.19
 27,700 2.22 2.24 2.19 0 0 0
03/06/2025
2.22
 78,800 2.21 2.23 2.19 0 0 0
02/06/2025
2.20
 26,300 2.22 2.22 2.15 0 0 0
30/05/2025
2.15
 18,200 2.21 2.24 2.15 0 0 0
29/05/2025
2.22
 23,600 2.22 2.24 2.20 0 0 0
28/05/2025
2.22
 205,400 2.19 2.24 2.19 0 0 0
27/05/2025
2.19
 109,500 2.16 2.19 2.13 0 0 0
26/05/2025
2.17
 40,800 2.18 2.18 2.11 0 0 0
23/05/2025
2.16
 196,400 2.17 2.18 2.13 0 0 0
22/05/2025
2.17
 84,700 2.20 2.20 2.14 0 0 0
21/05/2025
2.17
 94,000 2.20 2.21 2.16 0 0 0
20/05/2025
2.19
 183,400 2.11 2.20 2.09 0 0 0
19/05/2025
2.11
 132,100 2.10 2.18 2.09 0 0 0
16/05/2025
2.10
 157,200 2.16 2.16 2.10 0 0 0
15/05/2025
2.17
 364,700 2.15 2.19 2.10 0 0 0
14/05/2025
2.07
 170,400 1.94 2.07 1.93 0 0 0
13/05/2025
1.94
 54,100 1.92 1.94 1.90 0 0 0
12/05/2025
1.92
 152,300 1.93 1.93 1.88 0 0 0
09/05/2025
1.93
 97,000 1.91 1.93 1.90 0 0 0
08/05/2025
1.91
 149,700 1.89 1.91 1.87 0 0 0
07/05/2025
1.88
 64,700 1.90 1.91 1.88 0 2,500 0
06/05/2025
1.90
 37,400 1.91 1.91 1.87 0 0 0
05/05/2025
1.88
 43,200 1.97 1.97 1.86 0 0 0
29/04/2025
1.91
 29,500 1.87 1.91 1.87 0 0 0
28/04/2025
1.91
 80,100 1.90 1.91 1.88 0 0 0
25/04/2025
1.91
 50,500 1.92 1.92 1.86 0 0 0
24/04/2025
1.91
 32,100 1.92 1.92 1.88 0 0 0
23/04/2025
1.91
 82,800 1.90 1.91 1.85 0 0 0
22/04/2025
1.90
 66,600 1.95 1.95 1.84 0 0 0
21/04/2025
1.90
 17,000 1.92 1.92 1.87 0 0 0
18/04/2025
1.92
 62,200 1.96 1.96 1.89 0 0 0
17/04/2025
1.92
 32,000 1.90 1.92 1.89 0 0 0
16/04/2025
1.90
 45,500 1.89 1.93 1.89 0 0 0
15/04/2025
1.89
 111,200 1.90 1.92 1.87 0 0 0
14/04/2025
1.92
 150,500 1.89 1.94 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |