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)
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
09/03/2018
6.30
 864,790 6.20 6.35 6.17 0 0 0
08/03/2018
6.20
 359,260 6.20 6.20 6.15 0 0 0
07/03/2018
6.20
 542,510 6.18 6.20 6.16 0 0 0
06/03/2018
6.18
 846,650 6.16 6.19 6.10 0 0 0
05/03/2018
6.16
 710,130 6.14 6.20 6.12 0 0 0
02/03/2018
6.14
 181,420 6.10 6.14 6 0 0 0
01/03/2018
6.10
 230,340 6.10 6.15 6 0 0 0
28/02/2018
6.10
 204,920 6.10 6.14 6 0 0 0
27/02/2018
6.10
 121,890 6.13 6.13 6.07 0 0 0
26/02/2018
6.13
 208,720 6.10 6.18 6.05 0 0 0
23/02/2018
6.10
 159,590 6.15 6.20 6.10 0 0 0
22/02/2018
6.15
 249,660 6.10 6.15 6.08 0 0 0
21/02/2018
6.10
 207,340 6.15 6.16 6.05 0 0 0
13/02/2018
6.15
 186,990 6.16 6.20 5.87 0 0 0
12/02/2018
6.16
 196,980 6.20 6.21 6 1,500 0 0.0
09/02/2018
6.20
 1,348,810 6.20 6.20 5.77 0 0 0
08/02/2018
6.20
 1,036,240 6.24 6.24 5.81 0 0 0
07/02/2018
6.24
 829,350 6.20 6.33 6.16 0 0 0
06/02/2018
6.20
 1,227,620 6.06 6.20 5.64 0 0 0
05/02/2018
6.06
 295,030 6.20 6.20 6.06 0 0 0
02/02/2018
6.20
 281,420 6.23 6.25 6.15 0 0 0
01/02/2018
6.23
 185,080 6.28 6.28 6.18 0 0 0
31/01/2018
6.28
 164,430 6.35 6.35 6.27 0 0 0
30/01/2018
6.35
 298,400 6.40 6.40 6.30 0 0 0
29/01/2018
6.40
 593,010 6.39 6.42 6.32 0 0 0
26/01/2018
6.39
 280,680 6.34 6.39 6.25 0 0 0
25/01/2018
6.34
 260,200 6.31 6.34 6.20 0 0 0
22/01/2018
6.31
 178,170 6.25 6.40 6.25 0 0 0
19/01/2018
6.25
 291,140 6.40 6.41 6.25 0 0 0
18/01/2018
6.40
 853,240 6.37 6.45 6.20 0 0 0
17/01/2018
6.37
 921,120 6.27 6.40 6.20 0 0 0
16/01/2018
6.27
 656,420 6.35 6.35 6.25 0 0 0
15/01/2018
6.35
 295,220 6.39 6.39 6.30 0 0 0
12/01/2018
6.39
 202,380 6.40 6.41 6.22 17,130 0 0.1
11/01/2018
6.40
 593,580 6.46 6.46 6.01 30,000 0 0.2
10/01/2018
6.46
 309,470 6.45 6.46 6.28 0 0 0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
09/01/2018
6.45
 1,343,980 8.60 8.60 6.45 0 0 0
08/01/2018
6.80
 791,920 6.65 6.80 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |