CTCP Tập đoàn Thành Nam (tni)

4.67
-0.03
(-0.64%)
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
(2026-02-11) 		-0.22 -4.47% 500,300 0 0
4.52
4.95
4.67
2 tháng
(2026-01-12) 		-0.27 -5.43% 964,600 -9,100 -0.0
4.52
5.14
4.67
3 tháng
(2025-12-15) 		-0.84 -15.16% 2,256,500 -5,700 -0.0
4.52
5.65
4.67
6 tháng
(2025-09-15) 		0.15 3.30% 34,666,800 11,800 0.1
4.47
7.22
4.67
12 tháng
(2025-03-18) 		2.43 107.05% 65,292,100 12,301 0.1
1.78
7.22
4.67
24 tháng
(2024-03-25) 		1.91 68.46% 98,664,700 -14,198 0.0
1.78
7.22
4.67
36 tháng
(2023-03-29) 		1.99 73.43% 166,358,900 -45,296 -0.1
1.78
7.22
4.67
60 tháng
(2021-04-08) 		0.26 5.86% 788,365,900 -662,736 -4.4
1.78
13.70
4.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
2.74
 65,900 2.73 2.76 2.72 0 0 0
30/11/2023
2.73
 217,000 2.65 2.78 2.69 0 0 0
29/11/2023
2.65
 26,300 2.63 2.74 2.63 0 0 0
28/11/2023
2.63
 47,500 2.64 2.68 2.62 0 0 0
27/11/2023
2.64
 38,100 2.69 2.70 2.64 0 0 0
24/11/2023
2.69
 86,300 2.70 2.70 2.63 0 0 0
23/11/2023
2.70
 98,100 2.73 2.76 2.70 0 0 0
22/11/2023
2.73
 118,200 2.74 2.75 2.62 0 0 0
21/11/2023
2.74
 62,400 2.72 2.74 2.71 0 0 0
20/11/2023
2.72
 77,800 2.74 2.74 2.64 0 0 0
17/11/2023
2.74
 216,400 2.74 2.79 2.72 0 0 0
16/11/2023
2.74
 79,400 2.73 2.75 2.71 0 0 0
15/11/2023
2.73
 177,800 2.73 2.79 2.71 0 0 0
14/11/2023
2.73
 164,100 2.72 2.75 2.69 0 0 0
13/11/2023
2.72
 89,500 2.72 2.75 2.68 0 0 0
10/11/2023
2.72
 111,400 2.73 2.73 2.68 0 0 0
09/11/2023
2.73
 188,100 2.68 2.75 2.69 0 0 0
08/11/2023
2.68
 211,300 2.63 2.70 2.59 0 0 0
07/11/2023
2.63
 134,800 2.61 2.63 2.58 0 0 0
06/11/2023
2.61
 169,900 2.58 2.64 2.57 0 0 0
03/11/2023
2.58
 83,800 2.62 2.64 2.57 0 0 0
02/11/2023
2.62
 104,200 2.50 2.62 2.50 0 0 0
01/11/2023
2.50
 128,400 2.51 2.55 2.48 0 0 0
31/10/2023
2.51
 136,300 2.57 2.57 2.48 0 0 0
30/10/2023
2.57
 47,200 2.57 2.60 2.52 0 0 0
27/10/2023
2.57
 149,900 2.57 2.62 2.54 0 0 0
26/10/2023
2.57
 189,700 2.74 2.74 2.55 0 0 0
25/10/2023
2.74
 78,800 2.72 2.78 2.67 0 0 0
24/10/2023
2.72
 181,900 2.73 2.78 2.70 0 0 0
23/10/2023
2.73
 86,500 2.72 2.85 2.72 0 0 0
20/10/2023
2.72
 93,400 2.70 2.82 2.70 0 0 0
19/10/2023
2.70
 191,900 2.76 2.80 2.70 0 0 0
18/10/2023
2.76
 172,900 2.83 2.85 2.76 0 0 0
17/10/2023
2.83
 75,800 2.82 2.86 2.82 0 0 0
16/10/2023
2.82
 77,700 2.87 2.88 2.81 0 0 0
13/10/2023
2.87
 82,700 2.92 2.92 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |