CTCP Tập đoàn Thành Nam (tni)

6.59
0.38
(6.12%)
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
(2026-06-29) 		1.31 27.29% 25,197,900 7,400 0
4.80
6.82
6.21
2 tháng
(2026-05-29) 		1.31 27.29% 25,477,400 800 0
4.47
6.82
6.21
3 tháng
(2026-04-29) 		0.78 14.63% 30,339,800 1,600 0
4.47
6.82
6.21
6 tháng
(2026-01-29) 		1 19.57% 32,486,400 1,600 0
4.04
6.82
6.21
12 tháng
(2025-08-04) 		3.32 119% 81,546,100 14,500 0.1
2.77
7.22
6.21
24 tháng
(2024-08-07) 		3.73 156.72% 110,003,100 14,403 0.1
1.78
7.22
6.21
36 tháng
(2023-08-14) 		2.61 74.57% 159,148,500 -30,596 -0.0
1.78
7.22
6.21
60 tháng
(2021-08-23) 		2.59 73.58% 696,154,100 -236,636 -2.8
1.78
13.70
6.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
1.94
 172,700 2.02 2.02 1.86 0 0 0
10/04/2025
1.90
 20,400 1.90 1.90 1.90 0 0 0
09/04/2025
1.78
 102,000 1.73 1.80 1.73 0 0 0
08/04/2025
1.84
 336,100 1.98 1.98 1.84 1 0 0.0
04/04/2025
1.97
 423,500 1.97 2.10 1.97 0 0 0
03/04/2025
2.11
 340,100 2.22 2.23 2.11 0 0 0
02/04/2025
2.26
 240,600 2.26 2.29 2.24 0 0 0
01/04/2025
2.27
 21,600 2.30 2.30 2.27 0 0 0
31/03/2025
2.29
 41,700 2.27 2.30 2.27 0 0 0
28/03/2025
2.30
 149,900 2.25 2.32 2.25 0 0 0
27/03/2025
2.25
 33,900 2.27 2.27 2.25 0 0 0
26/03/2025
2.26
 23,300 2.29 2.29 2.26 0 0 0
25/03/2025
2.29
 31,000 2.29 2.29 2.26 0 0 0
24/03/2025
2.29
 51,000 2.27 2.32 2.25 0 0 0
21/03/2025
2.29
 73,400 2.30 2.30 2.26 0 0 0
20/03/2025
2.29
 56,800 2.23 2.30 2.23 0 0 0
19/03/2025
2.29
 126,600 2.27 2.31 2.27 0 0 0
18/03/2025
2.27
 27,000 2.27 2.28 2.26 0 0 0
17/03/2025
2.27
 82,500 2.27 2.29 2.25 0 0 0
14/03/2025
2.26
 43,000 2.24 2.28 2.24 0 0 0
13/03/2025
2.26
 75,400 2.29 2.29 2.25 0 0 0
12/03/2025
2.26
 64,100 2.30 2.30 2.26 0 0 0
11/03/2025
2.26
 84,600 2.26 2.30 2.26 0 0 0
10/03/2025
2.30
 93,600 2.30 2.32 2.28 0 0 0
07/03/2025
2.30
 112,800 2.33 2.35 2.28 0 0 0
06/03/2025
2.31
 62,300 2.30 2.36 2.30 0 0 0
05/03/2025
2.32
 103,600 2.36 2.36 2.32 1 0 0.0
04/03/2025
2.36
 253,600 2.38 2.38 2.33 0 0 0
03/03/2025
2.38
 92,400 2.41 2.41 2.35 0 0 0
28/02/2025
2.37
 79,800 2.36 2.37 2.33 0 0 0
27/02/2025
2.36
 94,000 2.33 2.41 2.32 0 0 0
26/02/2025
2.34
 48,700 2.37 2.37 2.33 0 0 0
25/02/2025
2.36
 85,400 2.35 2.37 2.33 0 0 0
24/02/2025
2.36
 98,800 2.39 2.43 2.33 0 0 0
21/02/2025
2.36
 113,200 2.34 2.38 2.31 0 0 0
20/02/2025
2.38
 248,500 2.35 2.41 2.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |