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% 722,400 -8,600 -0.0
4.85
5.16
5.05
2 tháng
(2025-12-01) 		-0.34 -6.30% 2,951,400 -15,100 -0.1
4.85
6.07
5.05
3 tháng
(2025-10-30) 		-0.49 -8.83% 6,824,400 -49,700 -0.3
4.85
6.19
5.05
6 tháng
(2025-08-01) 		2.34 86.03% 49,607,800 12,600 0.1
2.72
7.22
5.05
12 tháng
(2025-02-03) 		2.82 125.89% 67,987,200 12,302 0.1
1.78
7.22
5.05
24 tháng
(2024-02-15) 		2.33 85.35% 104,444,400 -11,696 0.0
1.78
7.22
5.05
36 tháng
(2023-02-13) 		2.17 75.09% 170,175,700 -83,996 -0.4
1.78
7.22
5.05
60 tháng
(2021-02-23) 		1.70 50.60% 851,044,700 -413,336 -3.4
1.78
13.70
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
2.85
 144,300 2.82 2.89 2.80 0 0 -0.0
07/04/2023
2.82
 122,800 2.88 2.90 2.80 0 0 -0.0
06/04/2023
2.88
 681,100 2.82 2.99 2.82 0 0 -0.0
05/04/2023
2.82
 327,600 2.79 2.83 2.74 0 3,000 -0.0
04/04/2023
2.79
 293,100 2.80 2.85 2.78 0 0 0
03/04/2023
2.80
 284,900 2.71 2.80 2.72 0 0 0
31/03/2023
2.71
 147,800 2.71 2.72 2.68 0 0 0
30/03/2023
2.71
 260,500 2.71 2.75 2.69 0 0 0
29/03/2023
2.71
 462,700 2.71 2.72 2.64 0 0 0
28/03/2023
2.71
 275,900 2.67 2.72 2.66 0 0 0
27/03/2023
2.67
 242,500 2.71 2.75 2.64 0 0 0
24/03/2023
2.71
 79,200 2.75 2.77 2.71 0 35,000 -0.1
23/03/2023
2.75
 211,900 2.75 2.75 2.68 0 0 0
22/03/2023
2.75
 100,000 2.75 2.78 2.70 0 0 0
21/03/2023
2.75
 87,400 2.72 2.78 2.70 2,500 0 -0.0
20/03/2023
2.72
 63,500 2.76 2.79 2.72 0 0 0.0
17/03/2023
2.76
 55,800 2.80 2.80 2.75 0 0 0.0
16/03/2023
2.80
 22,400 2.82 2.82 2.75 0 0 0.0
15/03/2023
2.82
 51,000 2.75 2.85 2.76 0 0 0.0
14/03/2023
2.75
 145,500 2.80 2.81 2.71 0 0 0.0
13/03/2023
2.80
 243,300 2.84 2.84 2.74 0 0 0.0
10/03/2023
2.84
 86,700 2.86 2.88 2.82 0 0 0.0
09/03/2023
2.86
 107,500 2.81 2.86 2.81 0 0 0.0
08/03/2023
2.81
 107,000 2.83 2.85 2.81 0 0 0.0
07/03/2023
2.83
 70,900 2.84 2.86 2.82 0 0 0.0
06/03/2023
2.84
 123,800 2.84 2.88 2.82 0 0 0.0
03/03/2023
2.84
 55,600 2.90 2.99 2.83 0 0 0.0
02/03/2023
2.90
 111,700 2.88 2.95 2.82 0 0 0.0
01/03/2023
2.88
 86,200 2.86 2.88 2.80 100 0 0.0
28/02/2023
2.86
 80,700 2.86 2.90 2.77 0 0 -0.0
27/02/2023
2.86
 91,300 2.90 2.90 2.73 0 0 -0.0
24/02/2023
2.90
 138,200 2.93 2.95 2.88 0 0 -0.0
23/02/2023
2.93
 192,600 2.94 2.94 2.82 0 0 -0.0
22/02/2023
2.94
 120,400 3.01 3.01 2.93 0 0 -0.0
21/02/2023
3.01
 151,300 3.05 3.10 2.97 0 7,300 -0.0
20/02/2023
3.05
 361,000 2.94 3.05 2.91 0 0 0.0
17/02/2023
2.94
 93,900 2.95 2.95 2.88 0 0 0.0
16/02/2023
2.95
 152,500 2.94 2.95 2.86 0 0 0.0
15/02/2023
2.94
 269,000 2.91 2.96 2.84 0 0 0.0
14/02/2023
2.91
 219,500 2.89 2.98 2.70 0 0 0.0
13/02/2023
2.89
 307,200 3.01 3.01 2.86 1,000 0 0.0
10/02/2023
3.01
 136,100 3.01 3.08 3 0 0 0.0
09/02/2023
3.01
 85,500 3.08 3.10 3.01 0 0 0.0
08/02/2023
3.08
 164,200 3.08 3.10 3.01 0 0 0.0
07/02/2023
3.08
 140,200 3.09 3.12 3.03 0 0 0.0
06/02/2023
3.09
 168,400 3.10 3.14 3.04 2,000 0 0.0
03/02/2023
3.10
 199,900 3.08 3.13 3.04 0 0 -0.0
02/02/2023
3.08
 259,100 3.16 3.16 3.08 0 0 -0.0
01/02/2023
3.16
 744,500 3.18 3.25 3.10 0 0 -0.0
31/01/2023
3.18
 287,200 3.20 3.26 3.10 0 0 -0.0
30/01/2023
3.20
 357,200 3.11 3.25 3.10 0 0 -0.0
27/01/2023
3.11
 340,200 3.10 3.15 3 0 0 -0.0
19/01/2023
3.10
 190,100 3.10 3.15 3.06 0 100 -0.0
18/01/2023
3.10
 116,500 3.06 3.15 3.05 0 0 0.0
17/01/2023
3.06
 260,600 3.06 3.10 3.03 0 0 0.0
16/01/2023
3.06
 197,700 3.05 3.15 3 0 0 0.0
13/01/2023
3.05
 209,300 3.10 3.16 3.03 0 0 0.0
12/01/2023
3.10
 187,100 3.16 3.29 3.10 0 0 0.0
11/01/2023
3.16
 60,700 3.16 3.26 3.13 0 0 0.0
10/01/2023
3.16
 239,300 3.16 3.24 3.11 0 0 0.0
09/01/2023
3.16
 55,400 3.12 3.23 3.15 0 0 0.0
06/01/2023
3.12
 505,000 3.25 3.27 3.12 1,000 0 0.0
05/01/2023
3.25
 85,900 3.28 3.28 3.11 0 0 -0.0
04/01/2023
3.28
 264,400 3.28 3.30 3.25 0 0 -0.0
03/01/2023
3.28
 156,100 3.18 3.28 3 0 300 -0.0
30/12/2022
3.18
 260,600 3.18 3.25 3.08 0 0 0.0
29/12/2022
3.18
 112,200 3.20 3.20 3.05 0 0 0.0
28/12/2022
3.20
 150,600 3.09 3.20 3 0 0 0.0
27/12/2022
3.09
 182,500 2.89 3.09 2.86 0 0 0.0
26/12/2022
2.89
 136,800 3.03 3.06 2.86 0 0 0.0
23/12/2022
3.03
 123,100 3.09 3.19 3.01 0 0 0.0
22/12/2022
3.09
 346,600 3.09 3.14 2.95 0 0 0.0
21/12/2022
3.09
 205,500 3.12 3.20 2.98 0 0 0.0
20/12/2022
3.12
 445,400 3.34 3.34 3.11 0 0 0.0
19/12/2022
3.34
 522,700 3.34 3.47 3.33 0 0 0.0
16/12/2022
3.34
 454,200 3.31 3.39 3.29 3,000 0 0.0
15/12/2022
3.31
 391,200 3.26 3.38 3.22 0 0 -0.0
14/12/2022
3.26
 314,800 3.20 3.30 3.18 0 0 -0.0
13/12/2022
3.20
 331,300 3.19 3.29 3.11 0 0 -0.0
12/12/2022
3.19
 348,500 3.28 3.36 3.18 0 0 -0.0
09/12/2022
3.28
 266,900 3.28 3.30 3.15 0 0 -0.0
08/12/2022
3.28
 335,200 3.11 3.32 3.12 0 0 -0.0
07/12/2022
3.11
 474,700 3.24 3.30 3.08 0 0 -0.0
06/12/2022
3.24
 737,700 3.45 3.47 3.23 0 0 -0.0
05/12/2022
3.45
 707,700 3.36 3.58 3.37 0 0 -0.0
02/12/2022
3.36
 377,200 3.35 3.40 3.17 0 0 -0.0
01/12/2022
3.35
 1,468,000 3.23 3.45 3.26 0 0 -0.0
30/11/2022
3.23
 436,100 3.28 3.30 3.11 0 0 -0.0
29/11/2022
3.28
 1,043,000 3.25 3.40 3.03 0 0 -0.0
28/11/2022
3.25
 563,500 3.04 3.25 3.08 0 0 -0.0
25/11/2022
3.04
 439,800 2.85 3.04 2.88 0 0 -0.0
24/11/2022
2.85
 268,000 2.84 3 2.67 0 0 -0.0
23/11/2022
2.84
 303,200 3.05 3.20 2.84 0 0 -0.0
22/11/2022
3.05
 951,300 3.20 3.42 3.05 0 500 -0.0
21/11/2022
3.20
 460,500 3.06 3.27 3.01 0 0 0.0
18/11/2022
3.06
 784,500 2.86 3.06 3 0 0 0.0
17/11/2022
2.86
 42,800 2.68 2.86 2.86 0 0 0.0
16/11/2022
2.68
 743,800 2.51 2.68 2.34 0 0 0.0
15/11/2022
2.51
 193,100 2.69 2.69 2.51 0 0 0.0
14/11/2022
2.69
 257,600 2.89 2.89 2.69 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |