CTCP Tập đoàn Thành Nam (tni)

3.97
-0.01
(-0.25%)
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
(2026-09-04) 		-1.03 -18.13% 9,559,500 -59,500 0
3.97
5.71
3.97
2 tháng
(2026-08-05) 		-1.75 -27.34% 28,447,000 -59,500 0
3.97
6.49
3.97
3 tháng
(2026-07-06) 		-0.43 -8.46% 63,439,300 -59,500 0
3.97
6.95
3.97
6 tháng
(2026-04-07) 		0.29 6.65% 69,538,500 -59,500 0
3.97
6.95
3.97
12 tháng
(2025-10-09) 		-1.68 -26.54% 87,958,700 -59,500 0
3.97
6.95
3.97
24 tháng
(2024-10-14) 		2.35 102.17% 144,862,900 -59,500 0
1.78
7.22
3.97
36 tháng
(2023-10-20) 		1.93 70.96% 186,212,600 -59,500 0
1.78
7.22
3.97
60 tháng
(2021-11-01) 		-1.71 -26.89% 624,349,500 -59,500 0
1.78
13.70
3.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
2.75
 100,000 2.78 2.78 2.70 0 0 0
21/03/2023
2.75
 87,400 2.70 2.78 2.70 0 0 0
20/03/2023
2.72
 63,500 2.79 2.79 2.72 0 0 0
17/03/2023
2.76
 55,800 2.77 2.80 2.75 0 0 0
16/03/2023
2.77
 31,500 2.80 2.80 2.75 0 0 0
15/03/2023
2.82
 51,000 2.76 2.85 2.76 0 0 0
14/03/2023
2.75
 145,500 2.81 2.81 2.71 0 0 0
13/03/2023
2.80
 243,300 2.81 2.82 2.74 0 0 0
10/03/2023
2.84
 86,700 2.86 2.88 2.82 0 0 0
09/03/2023
2.86
 107,500 2.81 2.86 2.81 0 0 0
08/03/2023
2.81
 107,000 2.82 2.85 2.81 0 0 0
07/03/2023
2.83
 70,900 2.84 2.86 2.82 0 0 0
06/03/2023
2.84
 123,800 2.88 2.88 2.82 0 0 0
03/03/2023
2.84
 55,600 2.90 2.99 2.83 0 0 0
02/03/2023
2.90
 111,700 2.88 2.95 2.82 0 0 0
01/03/2023
2.88
 86,200 2.80 2.88 2.80 0 0 0
28/02/2023
2.86
 80,700 2.77 2.90 2.77 0 0 0
27/02/2023
2.86
 91,300 2.73 2.89 2.73 0 0 0
24/02/2023
2.90
 138,200 2.94 2.95 2.88 0 0 0
23/02/2023
2.93
 192,600 2.94 2.94 2.82 0 0 0
22/02/2023
2.94
 120,400 3.01 3.01 2.93 0 0 0
21/02/2023
3.01
 151,300 3.10 3.10 2.97 0 0 0
20/02/2023
3.05
 361,000 2.94 3.05 2.91 0 0 0
17/02/2023
2.94
 93,900 2.95 2.95 2.88 0 0 0
16/02/2023
2.95
 152,500 2.95 2.95 2.86 0 0 0
15/02/2023
2.94
 269,000 2.90 2.96 2.84 0 0 0
14/02/2023
2.91
 219,500 2.98 2.98 2.70 0 0 0
13/02/2023
2.89
 307,200 2.91 3.01 2.86 0 0 0
10/02/2023
3.01
 136,100 3.01 3.08 3 0 0 0
09/02/2023
3.01
 85,500 3.10 3.10 3.01 0 0 0
08/02/2023
3.08
 164,200 3.02 3.10 3.01 0 0 0
07/02/2023
3.08
 140,200 3.11 3.12 3.03 0 0 0
06/02/2023
3.09
 168,400 3.14 3.14 3.04 0 0 0
03/02/2023
3.10
 199,900 3.06 3.13 3.04 0 0 0
02/02/2023
3.08
 259,100 3.10 3.15 3.08 0 0 0
01/02/2023
3.16
 744,500 3.19 3.25 3.10 0 0 0
31/01/2023
3.18
 287,200 3.26 3.26 3.10 0 0 0
30/01/2023
3.20
 357,200 3.11 3.25 3.10 0 0 0
27/01/2023
3.11
 340,200 3.10 3.15 3 0 0 0
19/01/2023
3.10
 190,100 3.15 3.15 3.06 0 0 0
18/01/2023
3.10
 116,500 3.10 3.15 3.05 0 0 0
17/01/2023
3.06
 260,600 3.10 3.10 3.03 0 0 0
16/01/2023
3.06
 197,700 3.15 3.15 3 0 0 0
13/01/2023
3.05
 209,300 3.03 3.16 3.03 0 0 0
12/01/2023
3.10
 187,100 3.16 3.29 3.10 0 0 0
11/01/2023
3.16
 60,700 3.16 3.26 3.13 0 0 0
10/01/2023
3.16
 239,300 3.16 3.24 3.11 0 0 0
09/01/2023
3.16
 55,400 3.16 3.23 3.15 0 0 0
06/01/2023
3.12
 505,000 3.12 3.27 3.12 0 0 0
05/01/2023
3.25
 85,900 3.11 3.28 3.11 0 0 0
04/01/2023
3.28
 264,400 3.28 3.30 3.25 0 0 0
03/01/2023
3.28
 156,100 3.15 3.28 3 0 0 0
30/12/2022
3.18
 260,600 3.08 3.25 3.08 0 0 0
29/12/2022
3.18
 112,200 3.05 3.20 3.05 0 0 0
28/12/2022
3.20
 150,600 3.15 3.20 3 0 0 0
27/12/2022
3.09
 182,500 2.94 3.09 2.86 0 0 0
26/12/2022
2.89
 136,800 3.05 3.06 2.86 0 0 0
23/12/2022
3.03
 123,100 3.19 3.19 3.01 0 0 0
22/12/2022
3.09
 346,600 3.10 3.14 2.95 0 0 0
21/12/2022
3.09
 205,500 3.10 3.20 2.98 0 0 0
20/12/2022
3.12
 445,400 3.30 3.34 3.11 0 0 0
19/12/2022
3.34
 522,700 3.44 3.47 3.33 0 0 0
16/12/2022
3.34
 454,200 3.30 3.39 3.29 0 0 0
15/12/2022
3.31
 391,200 3.29 3.38 3.22 0 0 0
14/12/2022
3.26
 314,800 3.30 3.30 3.18 0 0 0
13/12/2022
3.20
 331,300 3.20 3.29 3.11 0 0 0
12/12/2022
3.19
 348,500 3.35 3.36 3.18 0 0 0
09/12/2022
3.28
 266,900 3.24 3.30 3.15 0 0 0
08/12/2022
3.28
 335,200 3.23 3.32 3.12 0 0 0
07/12/2022
3.11
 474,700 3.25 3.30 3.08 0 0 0
06/12/2022
3.24
 737,700 3.47 3.47 3.23 0 0 0
05/12/2022
3.45
 707,700 3.39 3.58 3.37 0 0 0
02/12/2022
3.36
 377,200 3.21 3.40 3.17 0 0 0
01/12/2022
3.35
 1,468,000 3.31 3.45 3.26 0 0 0
30/11/2022
3.23
 436,100 3.28 3.30 3.11 0 0 0
29/11/2022
3.28
 1,043,000 3.39 3.40 3.03 0 0 0
28/11/2022
3.25
 563,500 3.20 3.25 3.08 0 0 0
25/11/2022
3.04
 439,800 2.99 3.04 2.88 0 0 0
24/11/2022
2.85
 268,000 2.84 3 2.67 0 0 0
23/11/2022
2.84
 303,200 3.20 3.20 2.84 0 0 0
22/11/2022
3.05
 951,300 3.20 3.42 3.05 0 0 0
21/11/2022
3.20
 460,500 3.27 3.27 3.01 0 0 0
18/11/2022
3.06
 784,500 3.06 3.06 3 0 0 0
17/11/2022
2.86
 42,800 2.86 2.86 2.86 0 0 0
16/11/2022
2.68
 743,800 2.34 2.68 2.34 0 0 0
15/11/2022
2.51
 193,100 2.51 2.52 2.51 0 0 0
14/11/2022
2.69
 257,600 2.70 2.80 2.69 0 0 0
11/11/2022
2.89
 603,300 3.11 3.19 2.89 0 0 0
10/11/2022
3.10
 403,800 3.21 3.35 3.10 0 0 0
09/11/2022
3.33
 314,600 3.59 3.59 3.30 0 0 0
08/11/2022
3.37
 715,600 3.58 3.62 3.37 0 0 0
07/11/2022
3.62
 957,200 4.15 4.15 3.62 0 0 0
04/11/2022
3.89
 1,195,300 3.72 3.89 3.65 0 0 0
03/11/2022
3.64
 1,657,600 3.64 3.64 3.41 0 0 0
02/11/2022
3.41
 121,500 3.41 3.41 3.41 0 0 0
01/11/2022
3.19
 83,200 3.19 3.19 3.19 0 0 0
31/10/2022
2.99
 201,400 2.99 2.99 2.99 0 0 0
28/10/2022
2.80
 213,200 2.72 2.90 2.72 0 0 0
27/10/2022
2.76
 177,700 2.50 2.76 2.48 0 0 0
26/10/2022
2.60
 207,400 2.70 2.73 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc