CTCP Tập đoàn Thành Nam (tni)

5.05
-0.01
(-0.20%)
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
(2025-12-29) 		-0.10 -1.94% 718,900 -8,600 -0.0
4.85
5.16
5.06
2 tháng
(2025-11-28) 		-0.51 -9.16% 3,627,600 -36,200 -0.2
4.85
6.07
5.06
3 tháng
(2025-10-29) 		-0.67 -11.69% 6,905,400 -47,600 -0.3
4.85
6.19
5.06
6 tháng
(2025-07-31) 		2.34 86.03% 49,660,300 13,100 0.1
2.72
7.22
5.06
12 tháng
(2025-02-03) 		2.82 125.89% 67,983,700 12,302 0.1
1.78
7.22
5.06
24 tháng
(2024-02-07) 		2.36 87.41% 104,583,700 -11,696 0.0
1.78
7.22
5.06
36 tháng
(2023-02-13) 		2.17 75.09% 170,172,200 -83,996 -0.4
1.78
7.22
5.06
60 tháng
(2021-02-22) 		1.70 50.60% 851,720,900 -425,636 -3.5
1.78
13.70
5.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
3.43
 363,900 3.50 3.54 3.43 0 0 0
16/08/2023
3.50
 419,700 3.53 3.60 3.40 0 0 0
15/08/2023
3.53
 378,700 3.50 3.58 3.50 0 0 0
14/08/2023
3.50
 402,700 3.51 3.59 3.48 0 0 0
11/08/2023
3.51
 547,800 3.53 3.65 3.41 0 0 0
10/08/2023
3.53
 877,800 3.70 3.75 3.49 0 0 0
09/08/2023
3.70
 1,233,500 3.58 3.80 3.60 0 100 -0.0
08/08/2023
3.58
 1,455,000 3.35 3.58 3.33 0 0 0
07/08/2023
3.35
 583,200 3.33 3.38 3.30 0 0 0
04/08/2023
3.33
 479,000 3.28 3.36 3.25 0 0 0
03/08/2023
3.28
 536,000 3.30 3.39 3.28 0 0 0
02/08/2023
3.30
 402,700 3.25 3.34 3.20 0 0 0
01/08/2023
3.25
 676,700 3.40 3.48 3.25 0 0 0
31/07/2023
3.40
 1,249,100 3.28 3.40 3.30 100 0 0.0
28/07/2023
3.28
 911,500 3.20 3.30 3.20 0 0 0
27/07/2023
3.20
 504,400 3.16 3.25 3.13 0 0 0
26/07/2023
3.16
 282,300 3.21 3.24 3.16 0 0 0
25/07/2023
3.21
 399,500 3.26 3.30 3.19 0 0 0
24/07/2023
3.26
 731,500 3.14 3.34 3.16 0 0 0
21/07/2023
3.14
 237,300 3.15 3.16 3.12 0 0 0
20/07/2023
3.15
 159,100 3.13 3.17 3.11 0 0 0
19/07/2023
3.13
 111,200 3.16 3.20 3.11 0 0 0
18/07/2023
3.16
 146,500 3.20 3.20 3.15 0 0 0
17/07/2023
3.20
 312,400 3.14 3.21 3.12 0 0 0
14/07/2023
3.14
 264,500 3.15 3.17 3.08 0 0 0
13/07/2023
3.15
 222,600 3.10 3.18 3.06 0 0 0
12/07/2023
3.10
 346,300 3.16 3.20 3.06 0 0 0
11/07/2023
3.16
 351,400 3.21 3.34 3.15 0 0 0
10/07/2023
3.21
 795,800 3 3.21 3 0 0 0
07/07/2023
3
 225,900 3 3.01 2.93 0 0 0
06/07/2023
3
 365,900 3.08 3.08 2.97 0 0 0
05/07/2023
3.08
 151,700 3.06 3.11 3.05 0 0 0
04/07/2023
3.06
 259,600 3.05 3.09 3.02 0 0 0
03/07/2023
3.05
 117,700 3.05 3.07 3.03 0 0 0
30/06/2023
3.05
 157,300 3.05 3.07 3.02 0 0 0
29/06/2023
3.05
 247,700 3.10 3.10 3.03 0 0 0
28/06/2023
3.10
 167,100 3.12 3.13 3.07 0 0 0
27/06/2023
3.12
 305,300 3.13 3.17 3.03 0 0 0
26/06/2023
3.13
 292,200 3.19 3.22 3.08 0 0 0
23/06/2023
3.19
 231,200 3.19 3.21 3.15 0 0 0
22/06/2023
3.19
 177,500 3.19 3.28 3.16 0 0 0
21/06/2023
3.19
 233,800 3.15 3.20 3.14 0 0 0
20/06/2023
3.15
 281,900 3.07 3.15 3.01 0 0 0
19/06/2023
3.07
 417,400 3.15 3.21 3.05 0 0 0
16/06/2023
3.15
 456,300 3.23 3.30 3.15 0 0 0
15/06/2023
3.23
 483,500 3.26 3.30 3.14 0 0 0
14/06/2023
3.26
 972,700 3.43 3.52 3.26 0 0 0
13/06/2023
3.43
 781,200 3.37 3.46 3.37 0 3,100 -0.0
12/06/2023
3.37
 503,000 3.29 3.38 3.24 0 0 0
09/06/2023
3.29
 484,400 3.30 3.37 3.20 0 0 0
08/06/2023
3.30
 738,600 3.34 3.48 3.30 0 0 0
07/06/2023
3.34
 1,041,400 3.21 3.39 3.21 0 0 0
06/06/2023
3.21
 512,700 3.12 3.25 3.08 0 0 0
05/06/2023
3.12
 731,300 3.20 3.25 3.10 0 0 0
02/06/2023
3.20
 829,900 3.31 3.43 3.15 0 0 0
01/06/2023
3.31
 1,264,400 3.11 3.32 3.15 0 0 0
31/05/2023
3.11
 899,600 3.06 3.15 3.05 0 0 0
30/05/2023
3.06
 640,500 3.14 3.25 3 0 0 0
29/05/2023
3.14
 1,086,000 2.94 3.14 2.98 0 4,000 -0.0
26/05/2023
2.94
 806,600 2.84 3 2.84 0 0 0
25/05/2023
2.84
 111,500 2.86 2.86 2.82 0 0 0
24/05/2023
2.86
 242,100 2.83 2.87 2.83 0 0 0
23/05/2023
2.83
 400,300 2.85 2.89 2.80 0 0 0
22/05/2023
2.85
 193,000 2.87 2.87 2.82 0 0 0
19/05/2023
2.87
 245,000 2.92 2.92 2.82 0 0 0
18/05/2023
2.92
 383,100 2.94 2.99 2.90 0 0 0
17/05/2023
2.94
 441,700 2.86 2.95 2.84 0 0 0
16/05/2023
2.86
 318,400 2.87 2.92 2.85 0 0 0
15/05/2023
2.87
 768,800 2.84 2.95 2.86 0 0 0
12/05/2023
2.84
 304,900 2.84 2.88 2.79 0 0 0
11/05/2023
2.84
 303,200 2.82 2.90 2.80 0 0 0
10/05/2023
2.82
 474,500 2.73 2.87 2.73 0 0 0
09/05/2023
2.73
 114,600 2.72 2.74 2.71 0 0 0
08/05/2023
2.72
 100,800 2.70 2.74 2.70 0 0 0
05/05/2023
2.70
 100,200 2.71 2.71 2.67 0 0 0
04/05/2023
2.71
 149,500 2.73 2.75 2.67 0 0 0
28/04/2023
2.73
 120,700 2.73 2.76 2.70 0 0 0
27/04/2023
2.73
 117,500 2.74 2.77 2.73 0 0 0
26/04/2023
2.74
 84,500 2.72 2.76 2.70 0 0 -0.0
25/04/2023
2.72
 210,900 2.72 2.76 2.70 0 0 -0.0
24/04/2023
2.72
 78,600 2.71 2.77 2.70 0 2,500 -0.0
21/04/2023
2.71
 147,800 2.72 2.76 2.71 0 0 0.0
20/04/2023
2.72
 187,300 2.72 2.77 2.68 300 0 0.0
19/04/2023
2.72
 90,600 2.74 2.76 2.72 0 0 -0.0
18/04/2023
2.74
 138,500 2.77 2.81 2.74 0 0 -0.0
17/04/2023
2.77
 90,700 2.80 2.80 2.76 0 0 -0.0
14/04/2023
2.80
 282,800 2.80 2.90 2.80 0 800 -0.0
13/04/2023
2.80
 125,200 2.79 2.85 2.76 0 0 -0.0
12/04/2023
2.79
 124,400 2.84 2.87 2.79 0 0 -0.0
11/04/2023
2.84
 159,300 2.85 2.85 2.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |