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)
14/11/2022
2.69
 257,600 2.89 2.89 2.69 2,000 0 0.0
11/11/2022
2.89
 603,300 3.10 3.19 2.89 0 0 0.0
10/11/2022
3.10
 403,800 3.33 3.35 3.10 0 0 0.0
09/11/2022
3.33
 314,600 3.37 3.59 3.30 2,000 1,700 0.0
08/11/2022
3.37
 715,600 3.62 3.62 3.37 0 4,100 -0.0
07/11/2022
3.62
 957,200 3.89 4.15 3.62 0 520 -0.0
04/11/2022
3.89
 1,195,300 3.64 3.89 3.65 0 20 -0.0
03/11/2022
3.64
 1,657,600 3.41 3.64 3.41 5,800 500 0.0
02/11/2022
3.41
 121,500 3.19 3.41 3.41 0 2,000 -0.0
01/11/2022
3.19
 83,200 2.99 3.19 3.19 0 0 0.0
31/10/2022
2.99
 201,400 2.80 2.99 2.99 0 0 0.0
28/10/2022
2.80
 213,200 2.76 2.90 2.72 0 0 0.0
27/10/2022
2.76
 177,700 2.60 2.76 2.48 0 0 0
26/10/2022
2.60
 207,400 2.65 2.73 2.47 0 0 0
25/10/2022
2.65
 243,000 2.83 2.90 2.64 0 0 0
24/10/2022
2.83
 435,000 3.04 3.20 2.83 0 0 0
21/10/2022
3.04
 220,900 3.26 3.36 3.04 0 0 0
20/10/2022
3.26
 65,000 3.32 3.35 3.25 0 0 0
19/10/2022
3.32
 69,000 3.33 3.37 3.29 0 0 0
18/10/2022
3.33
 103,700 3.33 3.41 3.31 0 0 0.0
17/10/2022
3.33
 171,900 3.21 3.43 3.16 0 0 0.0
14/10/2022
3.21
 135,100 3.21 3.30 3.21 0 0 0.0
13/10/2022
3.21
 125,900 3.19 3.21 3.10 0 0 0.0
12/10/2022
3.19
 189,700 3.15 3.25 2.97 0 0 0.0
11/10/2022
3.15
 145,100 3.38 3.49 3.15 0 0 0.0
10/10/2022
3.38
 138,900 3.36 3.44 3.14 0 0 0.0
07/10/2022
3.36
 403,100 3.61 3.61 3.36 100 0 0.0
06/10/2022
3.61
 162,800 3.75 3.79 3.61 0 0 -0.0
05/10/2022
3.75
 146,500 3.65 3.90 3.70 0 0 -0.0
04/10/2022
3.65
 519,200 3.69 3.81 3.64 0 0 -0.0
03/10/2022
3.69
 385,800 3.95 3.95 3.68 0 0 -0.0
30/09/2022
3.95
 730,000 4 4 3.72 0 8,300 -0.0
29/09/2022
4
 482,200 4.08 4.20 4 0 11,700 -0.0
28/09/2022
4.08
 1,005,400 4.04 4.32 3.90 0 1,000 -0.0
27/09/2022
4.04
 638,700 3.78 4.04 3.79 0 11,800 -0.0
26/09/2022
3.78
 307,300 3.99 3.99 3.75 0 600 -0.0
23/09/2022
3.99
 114,400 3.96 4.10 3.95 0 0 -0.1
22/09/2022
3.96
 177,600 3.88 3.97 3.88 0 28,200 -0.1
21/09/2022
3.88
 273,800 3.87 3.94 3.84 1,000 33,500 -0.1
20/09/2022
3.87
 163,100 3.86 3.91 3.78 0 0 -0.0
19/09/2022
3.86
 280,400 3.96 3.96 3.76 0 0 -0.0
16/09/2022
3.96
 283,100 4.05 4.05 3.77 0 0 -0.0
15/09/2022
4.05
 176,600 4.07 4.10 4 0 0 -0.0
14/09/2022
4.07
 147,100 4.10 4.10 4 0 0 -0.0
13/09/2022
4.10
 173,100 4.22 4.25 4.01 0 0 -0.0
12/09/2022
4.22
 191,300 4.20 4.27 4.18 0 0 -0.0
09/09/2022
4.20
 402,700 3.99 4.20 3.96 0 0 -0.0
08/09/2022
3.99
 426,300 4.02 4.29 3.99 0 0 -0.0
07/09/2022
4.02
 364,500 4.32 4.32 4.02 0 0 -0.0
06/09/2022
4.32
 154,000 4.40 4.45 4.31 0 0 -0.0
05/09/2022
4.40
 179,300 4.36 4.45 4.31 0 0 -0.0
31/08/2022
4.36
 187,900 4.35 4.36 4.28 0 0 0
30/08/2022
4.35
 335,100 4.34 4.45 4.25 0 0 0
29/08/2022
4.34
 439,000 4.50 4.50 4.27 0 0 0
26/08/2022
4.50
 405,500 4.62 4.68 4.46 0 0 0
25/08/2022
4.62
 389,500 4.48 4.67 4.51 100 100 0
24/08/2022
4.48
 454,200 4.46 4.58 4.44 0 100 -0.0
23/08/2022
4.46
 328,700 4.40 4.50 4.30 0 500 -0.0
22/08/2022
4.40
 484,600 4.56 4.56 4.35 100 16,300 -0.1
19/08/2022
4.56
 751,600 4.60 4.70 4.40 0 15,600 -0.1
18/08/2022
4.60
 773,900 4.85 4.85 4.57 0 14,300 -0.1
17/08/2022
4.85
 1,595,800 4.98 5.31 4.81 600 13,000 -0.1
16/08/2022
4.98
 2,152,000 4.66 4.98 4.98 93,500 0 0.5
15/08/2022
4.66
 600,200 4.36 4.66 4.40 0 700 -0.0
12/08/2022
4.36
 490,500 4.37 4.39 4.20 0 10,200 -0.0
11/08/2022
4.37
 859,700 4.42 4.60 4.37 0 9,300 -0.0
10/08/2022
4.42
 557,100 4.41 4.46 4.36 0 8,900 -0.0
09/08/2022
4.41
 582,500 4.40 4.47 4.38 0 8,500 -0.0
08/08/2022
4.40
 729,800 4.24 4.40 4.30 0 7,700 -0.0
05/08/2022
4.24
 441,400 4.25 4.25 4.16 100 7,400 -0.0
04/08/2022
4.25
 430,000 4.25 4.35 4.22 0 6,700 -0.0
03/08/2022
4.25
 433,800 4.10 4.32 4.11 0 7,000 -0.0
02/08/2022
4.10
 392,100 4.01 4.10 4 100 7,000 -0.0
01/08/2022
4.01
 459,900 3.94 4.09 3.94 1,000 6,800 -0.0
29/07/2022
3.94
 224,300 3.95 4.04 3.93 500 7,100 -0.0
28/07/2022
3.95
 208,700 3.88 4.06 3.95 0 7,500 -0.0
27/07/2022
3.88
 302,100 3.90 3.90 3.63 0 7,600 -0.0
26/07/2022
3.90
 589,200 4.07 4.10 3.90 0 6,800 -0.0
25/07/2022
4.07
 226,500 4.14 4.15 4.01 0 6,600 -0.0
22/07/2022
4.14
 176,800 4.14 4.21 4.10 4,700 4,900 -0.0
21/07/2022
4.14
 248,300 4.14 4.18 4.11 0 8,300 -0.0
20/07/2022
4.14
 564,700 4.13 4.25 4.13 0 7,900 -0.0
19/07/2022
4.13
 304,600 4.23 4.24 4.10 0 6,000 -0.0
18/07/2022
4.23
 632,600 4.23 4.48 4.22 0 5,300 -0.0
15/07/2022
4.23
 287,900 4.25 4.26 4.05 4,000 100 0.0
14/07/2022
4.25
 254,600 4.24 4.25 4.03 17,500 0 0.1
13/07/2022
4.24
 211,600 4.29 4.35 4.22 10,200 100 0.0
12/07/2022
4.29
 494,400 4.15 4.34 4.17 8,500 600 0.0
11/07/2022
4.15
 954,000 3.88 4.15 3.85 16,800 0 0.1
08/07/2022
3.88
 320,200 3.88 3.99 3.86 2,200 6,300 0.1
07/07/2022
3.88
 226,900 3.83 3.92 3.79 5,400 3,300 0.0
06/07/2022
3.83
 110,700 3.84 3.89 3.65 1,100 800 0.0
05/07/2022
3.84
 311,400 3.84 3.92 3.81 400 12,200 -0.0
04/07/2022
3.84
 199,600 3.82 3.90 3.82 7,900 700 0.0
01/07/2022
3.82
 184,900 3.81 3.89 3.63 2,600 22,100 -0.1
30/06/2022
3.81
 269,100 3.84 3.97 3.81 4,700 8,600 -0.0
29/06/2022
3.84
 425,400 3.84 3.88 3.61 8,800 0 0.0
28/06/2022
3.84
 291,300 3.75 3.85 3.68 10,000 1,500 0.0
27/06/2022
3.75
 190,700 3.66 3.90 3.65 3,900 5,000 -0.0
24/06/2022
3.66
 154,600 3.71 3.80 3.46 5,900 5,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |