CTCP Tập đoàn Thành Nam (tni)

6.63
0.42
(6.76%)
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
(2026-06-29) 		1.31 27.29% 25,197,900 7,400 0
4.80
6.82
6.21
2 tháng
(2026-05-29) 		1.31 27.29% 25,477,400 800 0
4.47
6.82
6.21
3 tháng
(2026-04-29) 		0.78 14.63% 30,339,800 1,600 0
4.47
6.82
6.21
6 tháng
(2026-01-29) 		1 19.57% 32,486,400 1,600 0
4.04
6.82
6.21
12 tháng
(2025-08-04) 		3.32 119% 81,546,100 14,500 0.1
2.77
7.22
6.21
24 tháng
(2024-08-07) 		3.73 156.72% 110,003,100 14,403 0.1
1.78
7.22
6.21
36 tháng
(2023-08-14) 		2.61 74.57% 159,148,500 -30,596 -0.0
1.78
7.22
6.21
60 tháng
(2021-08-23) 		2.59 73.58% 696,154,100 -236,636 -2.8
1.78
13.70
6.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |