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)
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
03/05/2018
5.90
 38,940 6.10 6.10 5.90 0 0 0
02/05/2018
6.10
 115,720 5.97 6.10 5.86 0 0 0
27/04/2018
5.97
 106,830 5.98 5.98 5.57 0 0 0
26/04/2018
5.98
 63,690 6 6 5.80 0 0 0
24/04/2018
6
 110,910 6.04 6.04 5.90 0 0 0
23/04/2018
6.04
 55,180 6.04 6.05 5.90 0 0 0
20/04/2018
6.04
 66,630 6.06 6.06 5.95 0 0 0
19/04/2018
6.06
 217,480 6.05 6.06 5.90 0 0 0
18/04/2018
6.05
 64,590 6.07 6.07 5.95 0 0 0
17/04/2018
6.07
 104,300 6.07 6.08 5.96 0 0 0
16/04/2018
6.07
 121,090 6.09 6.10 5.90 0 0 0
13/04/2018
6.09
 110,140 6.10 6.15 5.90 0 0 0
12/04/2018
6.10
 105,070 6.10 6.18 5.95 0 0 0
11/04/2018
6.10
 194,330 5.99 6.10 5.85 0 0 0
10/04/2018
5.99
 249,300 6 6 5.90 0 0 0
09/04/2018
6
 122,820 6 6.04 5.92 0 0 0
06/04/2018
6
 74,510 6 6.05 5.91 0 0 0
05/04/2018
6
 159,860 6 6 5.92 0 0 0
04/04/2018
6
 122,560 5.99 6 5.90 0 0 0
03/04/2018
5.99
 133,690 6.02 6.02 5.85 0 0 0
02/04/2018
6.02
 37,330 6 6.02 5.95 0 0 0
30/03/2018
6
 108,400 6 6.07 5.90 0 0 0
29/03/2018
6
 157,770 6.04 6.05 5.95 0 0 0
28/03/2018
6.04
 1,022,800 6 6.04 5.96 0 0 0
27/03/2018
6
 355,500 6 6.04 5.95 0 0 0
26/03/2018
6
 361,440 6 6.10 5.90 0 0 0
23/03/2018
6
 148,820 6.05 6.05 5.90 0 0 0
22/03/2018
6.05
 1,373,980 5.90 6.05 5.89 0 0 0
21/03/2018
5.90
 263,820 5.91 6.10 5.87 0 0 0
20/03/2018
5.91
 377,460 5.87 5.91 5.83 0 0 0
19/03/2018
5.87
 426,560 6 6 5.85 0 0 0
16/03/2018
6
 382,370 6.20 6.20 5.80 0 0 0
15/03/2018
6.20
 903,040 6.49 6.49 6.04 60,000 0 0.4
14/03/2018
6.49
 408,490 6.60 6.60 6.40 0 0 0
13/03/2018
6.60
 515,750 6.72 6.75 6.50 0 0 0
12/03/2018
6.72
 2,189,780 6.30 6.74 6.30 0 30,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |