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)
25/10/2022
2.65
 243,000 2.70 2.90 2.64 0 0 0
24/10/2022
2.83
 435,000 3.20 3.20 2.83 0 0 0
21/10/2022
3.04
 220,900 3.36 3.36 3.04 0 0 0
20/10/2022
3.26
 65,000 3.27 3.35 3.25 0 0 0
19/10/2022
3.32
 69,000 3.37 3.37 3.29 0 0 0
18/10/2022
3.33
 103,700 3.41 3.41 3.31 0 0 0
17/10/2022
3.33
 171,900 3.20 3.43 3.16 0 0 0
14/10/2022
3.21
 135,100 3.21 3.30 3.21 0 0 0
13/10/2022
3.21
 125,900 3.21 3.21 3.10 0 0 0
12/10/2022
3.19
 189,700 2.97 3.25 2.97 0 0 0
11/10/2022
3.15
 145,100 3.38 3.49 3.15 0 0 0
10/10/2022
3.38
 138,900 3.14 3.44 3.14 0 0 0
07/10/2022
3.36
 403,100 3.60 3.60 3.36 0 0 0
06/10/2022
3.61
 162,800 3.75 3.79 3.61 0 0 0
05/10/2022
3.75
 146,500 3.90 3.90 3.70 0 0 0
04/10/2022
3.65
 519,200 3.70 3.81 3.64 0 0 0
03/10/2022
3.69
 385,800 3.95 3.95 3.68 0 0 0
30/09/2022
3.95
 730,000 3.88 4 3.72 0 0 0
29/09/2022
4
 482,200 4.09 4.20 4 0 0 0
28/09/2022
4.08
 1,005,400 4.32 4.32 3.90 0 0 0
27/09/2022
4.04
 638,700 3.79 4.04 3.79 0 0 0
26/09/2022
3.78
 307,300 3.99 3.99 3.75 0 0 0
23/09/2022
3.99
 114,400 4.10 4.10 3.95 0 0 0
22/09/2022
3.96
 177,600 3.88 3.97 3.88 0 0 0
21/09/2022
3.88
 273,800 3.87 3.94 3.84 0 0 0
20/09/2022
3.87
 163,100 3.86 3.91 3.78 0 0 0
19/09/2022
3.86
 280,400 3.93 3.95 3.76 0 0 0
16/09/2022
3.96
 283,100 4.04 4.05 3.77 0 0 0
15/09/2022
4.05
 176,600 4.10 4.10 4 0 0 0
14/09/2022
4.07
 147,100 4.05 4.09 4 0 0 0
13/09/2022
4.10
 173,100 4.14 4.25 4.01 0 0 0
12/09/2022
4.22
 191,300 4.24 4.27 4.18 0 0 0
09/09/2022
4.20
 402,700 3.99 4.20 3.96 0 0 0
08/09/2022
3.99
 426,300 4.03 4.29 3.99 0 0 0
07/09/2022
4.02
 364,500 4.30 4.32 4.02 0 0 0
06/09/2022
4.32
 154,000 4.40 4.45 4.31 0 0 0
05/09/2022
4.40
 179,300 4.35 4.45 4.31 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 4.36 4.45 4.25 0 0 0
29/08/2022
4.34
 439,000 4.48 4.48 4.27 0 0 0
26/08/2022
4.50
 405,500 4.64 4.68 4.46 0 0 0
25/08/2022
4.62
 389,500 4.57 4.67 4.51 0 0 0
24/08/2022
4.48
 454,200 4.48 4.58 4.44 0 0 0
23/08/2022
4.46
 328,700 4.30 4.50 4.30 0 0 0
22/08/2022
4.40
 484,600 4.37 4.55 4.35 0 0 0
19/08/2022
4.56
 751,600 4.55 4.70 4.40 0 0 0
18/08/2022
4.60
 773,900 4.73 4.76 4.57 0 0 0
17/08/2022
4.85
 1,595,800 5.31 5.31 4.81 0 0 0
16/08/2022
4.98
 2,152,000 4.98 4.98 4.98 0 0 0
15/08/2022
4.66
 600,200 4.40 4.66 4.40 0 0 0
12/08/2022
4.36
 490,500 4.37 4.39 4.20 0 0 0
11/08/2022
4.37
 859,700 4.44 4.60 4.37 0 0 0
10/08/2022
4.42
 557,100 4.40 4.46 4.36 0 0 0
09/08/2022
4.41
 582,500 4.45 4.47 4.38 0 0 0
08/08/2022
4.40
 729,800 4.32 4.40 4.30 0 0 0
05/08/2022
4.24
 441,400 4.20 4.25 4.16 0 0 0
04/08/2022
4.25
 430,000 4.34 4.35 4.22 0 0 0
03/08/2022
4.25
 433,800 4.11 4.32 4.11 0 0 0
02/08/2022
4.10
 392,100 4.02 4.10 4 0 0 0
01/08/2022
4.01
 459,900 3.94 4.09 3.94 0 0 0
29/07/2022
3.94
 224,300 4.04 4.04 3.93 0 0 0
28/07/2022
3.95
 208,700 4.03 4.06 3.95 0 0 0
27/07/2022
3.88
 302,100 3.90 3.90 3.63 0 0 0
26/07/2022
3.90
 589,200 4.10 4.10 3.90 0 0 0
25/07/2022
4.07
 226,500 4.14 4.15 4.01 0 0 0
22/07/2022
4.14
 176,800 4.10 4.21 4.10 0 0 0
21/07/2022
4.14
 248,300 4.16 4.18 4.11 0 0 0
20/07/2022
4.14
 564,700 4.19 4.25 4.13 0 0 0
19/07/2022
4.13
 304,600 4.23 4.24 4.10 0 0 0
18/07/2022
4.23
 632,600 4.23 4.48 4.22 0 0 0
15/07/2022
4.23
 287,900 4.25 4.26 4.05 0 0 0
14/07/2022
4.25
 254,600 4.15 4.25 4.03 0 0 0
13/07/2022
4.24
 211,600 4.30 4.35 4.22 0 0 0
12/07/2022
4.29
 494,400 4.32 4.34 4.17 0 0 0
11/07/2022
4.15
 954,000 3.92 4.15 3.85 0 0 0
08/07/2022
3.88
 320,200 3.88 3.99 3.86 0 0 0
07/07/2022
3.88
 226,900 3.83 3.92 3.79 0 0 0
06/07/2022
3.83
 110,700 3.65 3.89 3.65 0 0 0
05/07/2022
3.84
 311,400 3.84 3.92 3.81 0 0 0
04/07/2022
3.84
 199,600 3.83 3.90 3.82 0 0 0
01/07/2022
3.82
 184,900 3.89 3.89 3.63 0 0 0
30/06/2022
3.81
 269,100 3.84 3.97 3.81 0 0 0
29/06/2022
3.84
 425,400 3.61 3.88 3.61 0 0 0
28/06/2022
3.84
 291,300 3.75 3.85 3.68 0 0 0
27/06/2022
3.75
 190,700 3.90 3.90 3.65 0 0 0
24/06/2022
3.66
 154,600 3.80 3.80 3.46 0 0 0
23/06/2022
3.71
 476,000 3.56 3.71 3.48 0 0 0
22/06/2022
3.47
 464,000 3.26 3.47 3.26 0 0 0
21/06/2022
3.25
 559,500 3.27 3.47 3.25 0 0 0
20/06/2022
3.49
 351,600 3.61 3.74 3.49 0 0 0
17/06/2022
3.75
 473,200 3.80 4 3.72 0 0 0
16/06/2022
4
 313,400 4.01 4.18 3.99 0 0 0
15/06/2022
4.05
 479,200 4.49 4.49 4.05 0 0 0
14/06/2022
4.35
 277,800 4.48 4.48 4.19 0 0 0
13/06/2022
4.49
 832,000 4.50 4.64 4.38 0 0 0
10/06/2022
4.70
 246,800 4.85 4.86 4.69 0 0 0
09/06/2022
4.87
 223,800 4.79 4.94 4.79 0 0 0
08/06/2022
4.79
 261,700 4.64 4.90 4.64 0 0 0
07/06/2022
4.63
 384,500 4.83 4.93 4.56 0 0 0
06/06/2022
4.83
 289,300 4.90 4.98 4.80 0 0 0

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