CTCP Tập đoàn Thành Nam (tni)

6.55
0.34
(5.48%)
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)
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
24/09/2024
2.35
 95,800 2.35 2.39 2.33 0 0 0
23/09/2024
2.32
 68,900 2.35 2.35 2.32 0 0 0
20/09/2024
2.35
 65,800 2.37 2.39 2.35 0 0 0
19/09/2024
2.35
 148,100 2.34 2.42 2.32 0 0 0
18/09/2024
2.31
 89,600 2.29 2.34 2.29 0 0 0
17/09/2024
2.29
 53,000 2.30 2.33 2.28 0 0 0
16/09/2024
2.32
 32,100 2.30 2.36 2.30 0 0 0
13/09/2024
2.29
 52,900 2.30 2.35 2.29 0 0 0
12/09/2024
2.28
 44,700 2.35 2.36 2.28 0 0 0
11/09/2024
2.32
 62,900 2.30 2.35 2.30 0 0 0
10/09/2024
2.33
 84,000 2.33 2.34 2.32 0 0 0
09/09/2024
2.34
 62,800 2.35 2.35 2.33 0 0 0
06/09/2024
2.35
 88,200 2.37 2.38 2.34 0 0 0
05/09/2024
2.37
 100,200 2.41 2.41 2.34 0 0 0
04/09/2024
2.38
 57,900 2.38 2.39 2.38 0 0 0
30/08/2024
2.38
 68,500 2.42 2.42 2.38 0 0 0
29/08/2024
2.42
 28,400 2.40 2.42 2.40 0 0 0
28/08/2024
2.40
 132,500 2.40 2.42 2.40 0 0 0
27/08/2024
2.42
 86,400 2.40 2.42 2.39 0 0 0
26/08/2024
2.39
 89,600 2.39 2.41 2.39 0 0 0
23/08/2024
2.39
 43,700 2.41 2.41 2.37 0 0 0
22/08/2024
2.40
 40,700 2.40 2.41 2.38 0 0 0
21/08/2024
2.40
 92,700 2.41 2.42 2.39 0 0 0
20/08/2024
2.42
 124,900 2.40 2.43 2.40 0 0 0
19/08/2024
2.41
 83,400 2.39 2.42 2.38 0 0 0
16/08/2024
2.39
 119,400 2.27 2.41 2.27 0 0 0
15/08/2024
2.37
 49,700 2.40 2.40 2.25 0 0 0
14/08/2024
2.39
 71,800 2.40 2.40 2.38 0 0 0
13/08/2024
2.39
 58,000 2.41 2.43 2.38 0 0 0
12/08/2024
2.41
 25,000 2.40 2.41 2.39 0 0 0
09/08/2024
2.40
 79,400 2.38 2.42 2.38 0 0 0
08/08/2024
2.39
 90,600 2.45 2.45 2.35 0 0 0
07/08/2024
2.38
 163,900 2.46 2.46 2.36 0 0 0
06/08/2024
2.40
 32,400 2.42 2.42 2.33 0 0 0
05/08/2024
2.34
 362,600 2.45 2.45 2.34 0 0 0
02/08/2024
2.45
 148,900 2.50 2.50 2.39 0 0 0
01/08/2024
2.46
 83,400 2.58 2.58 2.45 0 0 0
31/07/2024
2.50
 78,900 2.55 2.57 2.50 0 0 0
30/07/2024
2.49
 54,800 2.48 2.49 2.46 0 0 0
29/07/2024
2.48
 54,900 2.46 2.50 2.45 0 0 0
26/07/2024
2.48
 20,600 2.50 2.50 2.45 0 0 0
25/07/2024
2.48
 54,500 2.50 2.52 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |