CTCP Tập đoàn Thành Nam (tni)

4.79
0.09
(1.91%)
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
(2026-05-13) 		-0.10 -2.08% 1,682,000 -12,000 0
4.47
5.10
4.79
2 tháng
(2026-04-13) 		-0.19 -3.89% 5,479,500 -7,800 0
4.47
5.36
4.79
3 tháng
(2026-03-16) 		0.20 4.44% 6,331,700 -7,800 0
4.04
5.36
4.79
6 tháng
(2025-12-15) 		-0.84 -15.16% 8,736,200 -13,500 -0.0
4.04
5.65
4.79
12 tháng
(2025-06-17) 		2.48 111.71% 65,922,500 7,000 0.1
2.17
7.22
4.79
24 tháng
(2024-06-24) 		2.05 77.36% 88,839,800 -23,097 0.0
1.78
7.22
4.79
36 tháng
(2023-06-28) 		1.60 51.61% 149,332,000 -39,996 -0.0
1.78
7.22
4.79
60 tháng
(2021-07-08) 		1.17 33.14% 689,546,200 -359,136 -3.1
1.78
13.70
4.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
2.91
 1,490,400 2.91 2.91 2.81 0 0 0
07/06/2024
2.72
 889,300 2.55 2.72 2.55 153,400 0 0.4
06/06/2024
2.55
 167,200 2.61 2.62 2.54 0 0 0
05/06/2024
2.53
 223,500 2.57 2.57 2.51 500 0 0.0
04/06/2024
2.51
 475,600 2.63 2.63 2.51 0 0 0
03/06/2024
2.57
 262,900 2.63 2.63 2.51 0 0 0
31/05/2024
2.59
 322,300 2.59 2.68 2.58 0 0 0
30/05/2024
2.58
 156,500 2.54 2.58 2.52 0 0 0
29/05/2024
2.54
 413,100 2.53 2.56 2.46 0 0 0
28/05/2024
2.53
 174,400 2.53 2.54 2.50 0 100 -0.0
27/05/2024
2.53
 135,400 2.48 2.56 2.48 0 0 0
24/05/2024
2.51
 263,300 2.58 2.58 2.49 0 0 0
23/05/2024
2.58
 476,100 2.50 2.58 2.50 0 0 0
22/05/2024
2.50
 315,700 2.50 2.51 2.48 0 0 0
21/05/2024
2.50
 128,300 2.51 2.53 2.48 1,000 0 0.0
20/05/2024
2.50
 214,600 2.52 2.53 2.50 0 0 0
17/05/2024
2.49
 168,400 2.49 2.51 2.46 0 1 -0.0
16/05/2024
2.50
 265,800 2.52 2.53 2.49 0 0 0
15/05/2024
2.52
 243,400 2.47 2.52 2.47 0 0 0
14/05/2024
2.52
 253,900 2.51 2.53 2.44 0 0 0
13/05/2024
2.50
 445,400 2.59 2.59 2.44 0 0 0
10/05/2024
2.54
 338,400 2.53 2.59 2.45 0 0 0
09/05/2024
2.52
 505,000 2.39 2.52 2.35 0 0 0
08/05/2024
2.36
 106,700 2.37 2.38 2.34 0 0 0
07/05/2024
2.37
 93,900 2.36 2.39 2.36 0 0 0
06/05/2024
2.36
 225,900 2.37 2.37 2.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |