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)
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
12/10/2023
2.92
 149,900 2.87 2.93 2.86 0 0 0
11/10/2023
2.87
 67,500 2.85 2.90 2.82 0 0 0
10/10/2023
2.85
 184,700 2.83 2.91 2.81 0 0 0
09/10/2023
2.83
 152,700 2.86 2.87 2.80 0 0 0
06/10/2023
2.86
 48,500 2.86 2.90 2.82 0 0 0
05/10/2023
2.86
 83,200 2.88 2.94 2.83 0 0 0
04/10/2023
2.88
 122,500 2.83 2.91 2.77 0 0 0
03/10/2023
2.83
 107,900 2.91 2.91 2.83 1,500 0 0.0
02/10/2023
2.91
 108,500 2.90 2.94 2.90 0 0 0
29/09/2023
2.90
 235,700 2.90 2.94 2.86 0 0 0
28/09/2023
2.90
 135,700 2.89 3 2.86 0 0 0
27/09/2023
2.89
 157,800 2.89 2.95 2.81 0 0 0
26/09/2023
2.89
 237,100 2.87 2.99 2.87 0 0 0
25/09/2023
2.87
 439,700 3.08 3.09 2.87 0 0 0
22/09/2023
3.08
 254,300 3.15 3.15 3.03 0 900 -0.0
21/09/2023
3.15
 152,100 3.09 3.16 3.09 0 0 0
20/09/2023
3.09
 165,500 3.05 3.10 3.01 0 23,200 -0.1
19/09/2023
3.05
 290,900 3.08 3.08 3 0 0 0
18/09/2023
3.08
 253,600 3.10 3.15 3.05 0 0 0
15/09/2023
3.10
 151,900 3.15 3.20 3.10 0 0 0
14/09/2023
3.15
 324,700 3.19 3.20 3.10 0 0 0
13/09/2023
3.19
 463,000 3.19 3.24 3.15 0 0 0
12/09/2023
3.19
 264,200 3.21 3.27 3.17 0 0 0
11/09/2023
3.21
 461,900 3.29 3.34 3.21 0 0 0
08/09/2023
3.29
 255,300 3.29 3.36 3.29 0 0 0
07/09/2023
3.29
 385,000 3.26 3.35 3.25 0 0 0
06/09/2023
3.26
 357,800 3.30 3.37 3.25 0 0 0
05/09/2023
3.30
 195,400 3.23 3.32 3.23 0 0 0
31/08/2023
3.23
 315,100 3.28 3.29 3.23 0 0 0
30/08/2023
3.28
 137,700 3.24 3.29 3.21 0 0 0
29/08/2023
3.24
 314,200 3.25 3.30 3.22 0 0 0
28/08/2023
3.25
 111,400 3.25 3.27 3.20 0 0 0
25/08/2023
3.25
 295,400 3.24 3.30 3.20 0 0 0
24/08/2023
3.24
 265,700 3.18 3.24 3.10 0 0 0
23/08/2023
3.18
 111,900 3.18 3.27 3.15 0 0 0
22/08/2023
3.18
 369,800 3.18 3.20 3.01 0 0 0
21/08/2023
3.18
 390,600 3.19 3.19 3.10 0 0 0
18/08/2023
3.19
 1,242,100 3.43 3.44 3.19 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |