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)
19/02/2025
2.40
 144,400 2.39 2.43 2.35 0 0 0
18/02/2025
2.39
 279,000 2.33 2.40 2.29 0 0 0
17/02/2025
2.31
 159,000 2.30 2.35 2.30 0 0 0
14/02/2025
2.30
 73,700 2.28 2.31 2.27 0 0 0
13/02/2025
2.29
 68,900 2.34 2.34 2.27 0 0 0
12/02/2025
2.29
 35,400 2.27 2.30 2.27 0 0 0
11/02/2025
2.27
 141,900 2.26 2.29 2.25 0 0 0
10/02/2025
2.27
 128,500 2.26 2.34 2.25 0 0 0
07/02/2025
2.31
 246,700 2.26 2.33 2.25 0 0 0
06/02/2025
2.25
 48,100 2.24 2.26 2.23 0 0 0
05/02/2025
2.24
 50,800 2.24 2.25 2.22 0 0 0
04/02/2025
2.24
 137,500 2.23 2.24 2.21 0 0 0
03/02/2025
2.24
 33,500 2.25 2.26 2.21 0 0 0
24/01/2025
2.26
 105,100 2.24 2.27 2.22 0 0 0
23/01/2025
2.25
 101,500 2.23 2.26 2.23 0 0 0
22/01/2025
2.24
 102,000 2.25 2.25 2.22 0 0 0
21/01/2025
2.24
 11,500 2.24 2.25 2.22 0 0 0
20/01/2025
2.24
 23,400 2.26 2.26 2.23 0 0 0
17/01/2025
2.25
 36,700 2.22 2.25 2.22 0 0 0
16/01/2025
2.26
 18,100 2.25 2.26 2.23 0 0 0
15/01/2025
2.25
 43,700 2.21 2.25 2.21 0 0 0
14/01/2025
2.22
 44,100 2.21 2.24 2.20 0 0 0
13/01/2025
2.22
 97,700 2.24 2.26 2.22 0 0 0
10/01/2025
2.22
 127,000 2.25 2.26 2.21 0 0 0
09/01/2025
2.26
 34,800 2.23 2.26 2.23 0 0 0
08/01/2025
2.27
 16,900 2.24 2.27 2.24 0 0 0
07/01/2025
2.26
 160,000 2.26 2.29 2.23 0 0 0
06/01/2025
2.26
 67,200 2.26 2.27 2.24 0 0 0
03/01/2025
2.26
 45,600 2.26 2.27 2.22 0 0 0
02/01/2025
2.26
 36,200 2.26 2.28 2.21 0 0 0
31/12/2024
2.23
 74,100 2.24 2.26 2.23 0 0 0
30/12/2024
2.24
 64,100 2.25 2.27 2.24 0 0 0
27/12/2024
2.26
 77,400 2.31 2.32 2.25 0 0 0
26/12/2024
2.31
 84,700 2.31 2.32 2.28 0 0 0
25/12/2024
2.31
 274,400 2.28 2.33 2.28 0 0 0
24/12/2024
2.27
 161,300 2.28 2.29 2.25 0 0 0
23/12/2024
2.28
 114,300 2.26 2.30 2.21 0 0 0
20/12/2024
2.25
 98,900 2.25 2.26 2.24 0 0 0
19/12/2024
2.25
 43,800 2.25 2.25 2.23 0 0 0
18/12/2024
2.25
 70,500 2.25 2.26 2.23 0 0 0
17/12/2024
2.25
 131,800 2.24 2.26 2.18 0 0 0
16/12/2024
2.24
 82,200 2.27 2.27 2.22 0 0 0
13/12/2024
2.27
 56,400 2.28 2.28 2.25 1 0 0.0
12/12/2024
2.27
 43,000 2.25 2.27 2.25 0 0 0
11/12/2024
2.27
 38,500 2.34 2.34 2.25 0 0 0
10/12/2024
2.27
 43,000 2.25 2.27 2.24 0 0 0
09/12/2024
2.26
 35,000 2.24 2.27 2.23 0 0 0
06/12/2024
2.25
 54,900 2.26 2.26 2.24 0 0 0
05/12/2024
2.26
 74,100 2.24 2.26 2.23 0 0 0
04/12/2024
2.24
 15,500 2.24 2.24 2.22 0 0 0
03/12/2024
2.24
 45,900 2.24 2.24 2.22 0 0 0
02/12/2024
2.24
 13,700 2.25 2.25 2.22 0 0 0
29/11/2024
2.25
 24,900 2.23 2.25 2.23 0 0 0
28/11/2024
2.25
 21,000 2.22 2.27 2.22 0 0 0
27/11/2024
2.25
 50,000 2.27 2.27 2.25 0 0 0
26/11/2024
2.27
 68,600 2.25 2.29 2.22 0 0 0
25/11/2024
2.27
 24,400 2.23 2.27 2.21 0 0 0
22/11/2024
2.23
 18,400 2.26 2.26 2.23 0 0 0
21/11/2024
2.26
 25,700 2.26 2.26 2.23 0 0 0
20/11/2024
2.24
 122,500 2.22 2.27 2.22 0 0 0
19/11/2024
2.23
 18,000 2.26 2.26 2.22 0 0 0
18/11/2024
2.23
 63,000 2.24 2.25 2.22 0 0 0
15/11/2024
2.24
 86,900 2.26 2.26 2.23 0 0 0
14/11/2024
2.26
 83,700 2.26 2.28 2.26 0 0 0
13/11/2024
2.29
 70,300 2.26 2.32 2.26 0 0 0
12/11/2024
2.30
 92,500 2.30 2.32 2.29 0 0 0
11/11/2024
2.30
 14,700 2.29 2.33 2.29 0 0 0
08/11/2024
2.30
 115,100 2.33 2.34 2.29 0 0 0
07/11/2024
2.34
 115,600 2.33 2.34 2.29 0 0 0
06/11/2024
2.33
 59,700 2.33 2.34 2.29 0 0 0
05/11/2024
2.31
 6,800 2.30 2.34 2.27 0 0 0
04/11/2024
2.30
 63,800 2.33 2.35 2.28 0 0 0
01/11/2024
2.27
 176,400 2.38 2.38 2.25 0 0 0
31/10/2024
2.25
 142,600 2.26 2.27 2.23 0 0 0
30/10/2024
2.26
 115,600 2.24 2.27 2.23 0 0 0
29/10/2024
2.24
 81,000 2.25 2.27 2.23 0 0 0
28/10/2024
2.23
 78,100 2.27 2.28 2.23 0 0 0
25/10/2024
2.24
 92,300 2.29 2.29 2.24 0 0 0
24/10/2024
2.27
 28,600 2.24 2.28 2.24 0 0 0
23/10/2024
2.27
 60,100 2.26 2.27 2.23 0 0 0
22/10/2024
2.26
 53,200 2.28 2.28 2.24 0 0 0
21/10/2024
2.26
 56,500 2.30 2.30 2.24 0 0 0
18/10/2024
2.25
 135,500 2.30 2.30 2.23 0 0 0
17/10/2024
2.26
 42,500 2.28 2.28 2.23 0 0 0
16/10/2024
2.27
 37,300 2.29 2.29 2.26 0 0 0
15/10/2024
2.28
 102,700 2.25 2.30 2.25 0 0 0
14/10/2024
2.30
 104,500 2.30 2.33 2.26 0 0 0
11/10/2024
2.30
 108,100 2.33 2.33 2.28 0 0 0
10/10/2024
2.31
 64,500 2.30 2.34 2.30 0 0 0
09/10/2024
2.31
 48,700 2.35 2.35 2.30 0 0 0
08/10/2024
2.30
 102,100 2.30 2.33 2.29 0 0 0
07/10/2024
2.31
 49,500 2.31 2.36 2.31 0 0 0
04/10/2024
2.31
 93,500 2.32 2.37 2.31 0 0 0
03/10/2024
2.34
 89,100 2.37 2.38 2.34 0 0 0
02/10/2024
2.35
 63,500 2.33 2.40 2.33 0 0 0
01/10/2024
2.37
 139,800 2.34 2.40 2.34 0 0 0
30/09/2024
2.34
 68,700 2.38 2.39 2.34 0 0 0
27/09/2024
2.38
 562,600 2.34 2.42 2.34 500 0 0.0
26/09/2024
2.35
 185,700 2.38 2.38 2.34 0 0 0
25/09/2024
2.37
 168,300 2.39 2.39 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |