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)
03/05/2024
2.37
 276,100 2.43 2.43 2.27 0 0 0
02/05/2024
2.37
 255,700 2.43 2.43 2.27 0 0 0
26/04/2024
2.44
 73,000 2.37 2.48 2.37 0 0 0
25/04/2024
2.40
 82,900 2.48 2.48 2.39 0 0 0
24/04/2024
2.41
 575,300 2.52 2.55 2.35 0 0 0
23/04/2024
2.52
 148,700 2.62 2.62 2.52 0 0 0
22/04/2024
2.58
 70,100 2.55 2.60 2.53 0 0 0
19/04/2024
2.55
 133,200 2.56 2.56 2.50 0 0 0
17/04/2024
2.55
 123,400 2.60 2.67 2.55 0 0 0
16/04/2024
2.55
 150,200 2.63 2.63 2.53 0 0 0
15/04/2024
2.62
 282,600 2.73 2.73 2.62 0 0 0
12/04/2024
2.72
 127,700 2.68 2.72 2.67 0 0 0
11/04/2024
2.69
 57,600 2.66 2.70 2.66 0 0 0
10/04/2024
2.69
 81,700 2.71 2.72 2.68 0 300 -0.0
09/04/2024
2.71
 169,000 2.68 2.72 2.68 0 0 0
08/04/2024
2.71
 56,800 2.69 2.75 2.69 0 0 0
05/04/2024
2.70
 522,400 2.74 2.74 2.64 0 0 0
04/04/2024
2.73
 230,800 2.74 2.75 2.70 0 0 0
03/04/2024
2.75
 248,200 2.76 2.77 2.73 0 0 0
02/04/2024
2.75
 130,600 2.77 2.80 2.75 0 0 0
01/04/2024
2.77
 153,000 2.77 2.80 2.77 0 0 0
29/03/2024
2.77
 60,300 2.80 2.80 2.77 0 0 0
28/03/2024
2.80
 82,700 2.77 2.80 2.77 0 0 0
27/03/2024
2.80
 100,800 2.78 2.81 2.78 0 0 0
26/03/2024
2.80
 155,300 2.79 2.80 2.75 0 0 0
25/03/2024
2.79
 120,600 2.81 2.81 2.78 0 0 0
22/03/2024
2.79
 186,900 2.79 2.82 2.78 0 0 0
21/03/2024
2.79
 206,600 2.82 2.82 2.77 0 0 0
20/03/2024
2.78
 98,000 2.80 2.83 2.78 0 0 0
19/03/2024
2.76
 140,500 2.78 2.81 2.75 0 0 0
18/03/2024
2.78
 267,300 2.80 2.83 2.75 500 0 0.0
15/03/2024
2.81
 111,600 2.79 2.81 2.78 0 0 0
14/03/2024
2.81
 212,800 2.80 2.83 2.77 0 0 0
13/03/2024
2.81
 91,000 2.78 2.84 2.78 0 0 0
12/03/2024
2.80
 166,600 2.82 2.84 2.77 0 0 0
11/03/2024
2.80
 164,500 2.82 2.84 2.80 500 0 0.0
08/03/2024
2.81
 171,600 2.86 2.86 2.80 0 0 0
07/03/2024
2.86
 337,000 2.81 2.88 2.81 0 0 0
06/03/2024
2.84
 145,000 2.88 2.90 2.84 0 0 0
05/03/2024
2.88
 201,800 2.86 2.89 2.83 0 0 0
04/03/2024
2.84
 214,700 2.86 2.90 2.83 0 0 0
01/03/2024
2.83
 274,300 2.94 2.94 2.83 0 0 0
29/02/2024
2.78
 322,200 2.83 2.87 2.76 0 0 0
28/02/2024
2.82
 215,500 2.80 2.83 2.80 0 0 0
27/02/2024
2.82
 210,200 2.78 2.85 2.74 0 0 0
26/02/2024
2.78
 538,500 2.80 2.84 2.72 800 0 0.0
23/02/2024
2.80
 418,800 2.88 2.92 2.79 0 0 0
22/02/2024
2.90
 574,800 2.87 3 2.87 202 0 0.0
21/02/2024
2.87
 261,200 2.82 2.91 2.82 0 0 0
20/02/2024
2.82
 648,800 2.75 2.92 2.74 0 0 0
19/02/2024
2.74
 129,500 2.77 2.79 2.74 0 0 0
16/02/2024
2.75
 74,600 2.73 2.76 2.71 500 0 0.0
15/02/2024
2.73
 84,000 2.71 2.74 2.70 0 0 0
07/02/2024
2.70
 142,800 2.72 2.73 2.68 0 0 0
06/02/2024
2.71
 121,300 2.70 2.72 2.68 200 0 0.0
05/02/2024
2.70
 130,500 2.75 2.75 2.70 0 0 0
02/02/2024
2.73
 98,700 2.72 2.74 2.68 0 0 0
01/02/2024
2.72
 63,200 2.71 2.76 2.71 0 0 0
31/01/2024
2.71
 146,200 2.74 2.77 2.71 0 0 0
30/01/2024
2.74
 129,800 2.72 2.77 2.71 0 0 0
29/01/2024
2.73
 148,800 2.80 2.81 2.73 0 0 0
26/01/2024
2.81
 134,400 2.88 2.88 2.77 0 0 0
25/01/2024
2.82
 194,200 2.81 2.87 2.81 0 0 0
24/01/2024
2.80
 671,400 2.91 3 2.80 0 0 0
23/01/2024
2.85
 288,700 2.67 2.85 2.65 200 0 0.0
22/01/2024
2.67
 72,900 2.69 2.72 2.67 0 0 0
19/01/2024
2.69
 102,900 2.68 2.70 2.67 200 0 0.0
18/01/2024
2.68
 316,400 2.70 2.70 2.65 0 0 0
17/01/2024
2.68
 112,600 2.69 2.69 2.66 0 0 0
16/01/2024
2.69
 99,300 2.68 2.69 2.65 0 0 0
15/01/2024
2.68
 69,400 2.70 2.70 2.66 0 0 0
12/01/2024
2.68
 71,700 2.73 2.73 2.65 200 0 0.0
11/01/2024
2.73
 83,900 2.73 2.73 2.69 0 0 0
10/01/2024
2.70
 41,200 2.70 2.73 2.68 0 0 0
09/01/2024
2.70
 136,400 2.71 2.71 2.67 0 0 0
08/01/2024
2.71
 200,100 2.75 2.77 2.70 0 0 0
05/01/2024
2.74
 234,600 2.74 2.80 2.71 0 0 0
04/01/2024
2.73
 325,400 2.78 2.79 2.73 0 0 0
03/01/2024
2.71
 445,500 2.71 2.80 2.69 0 0 0
02/01/2024
2.69
 96,700 2.69 2.71 2.67 0 0 0
29/12/2023
2.67
 258,400 2.68 2.70 2.66 0 0 0
28/12/2023
2.68
 174,700 2.70 2.70 2.66 200 0 0.0
27/12/2023
2.70
 96,000 2.70 2.72 2.69 0 0 0
26/12/2023
2.70
 71,400 2.69 2.72 2.67 0 0 0
25/12/2023
2.69
 93,500 2.68 2.70 2.65 0 500 -0.0
22/12/2023
2.68
 24,700 2.66 2.69 2.66 0 0 0
21/12/2023
2.66
 134,600 2.66 2.70 2.64 0 0 0
20/12/2023
2.66
 125,000 2.69 2.70 2.66 0 0 0
19/12/2023
2.69
 68,700 2.69 2.71 2.67 0 0 0
18/12/2023
2.69
 37,500 2.70 2.72 2.68 0 0 0
15/12/2023
2.70
 87,200 2.70 2.70 2.65 0 0 0
14/12/2023
2.70
 57,400 2.69 2.71 2.67 0 0 0
13/12/2023
2.69
 99,400 2.70 2.73 2.66 0 0 0
12/12/2023
2.70
 129,300 2.70 2.72 2.67 0 0 0
11/12/2023
2.70
 56,800 2.75 2.75 2.70 0 0 0
08/12/2023
2.75
 113,600 2.74 2.82 2.74 0 0 0
07/12/2023
2.74
 87,400 2.74 2.77 2.72 0 0 0
06/12/2023
2.74
 63,200 2.71 2.75 2.70 0 0 0
05/12/2023
2.71
 86,500 2.77 2.77 2.71 0 0 0
04/12/2023
2.77
 77,700 2.74 2.79 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |