CTCP Tập đoàn Thành Nam (tni)

4.01
0.04
(1.01%)
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)
03/06/2022
4.93
 184,400 5 5 4.91 0 0 0
02/06/2022
5
 367,600 5 5.19 4.95 0 0 0
01/06/2022
5.12
 173,400 5.31 5.31 5.08 0 0 0
31/05/2022
5.28
 440,700 5.30 5.34 5.20 0 0 0
30/05/2022
5.31
 566,000 5.03 5.32 5.03 0 0 0
27/05/2022
5.02
 495,700 4.95 5.05 4.94 0 0 0
26/05/2022
4.95
 326,400 4.90 5.08 4.90 0 0 0
25/05/2022
5.08
 301,900 5 5.09 4.91 0 0 0
24/05/2022
4.99
 183,700 5.10 5.10 4.90 0 0 0
23/05/2022
5
 229,700 5.10 5.13 5 0 0 0
20/05/2022
5.06
 218,700 5.09 5.19 5 0 0 0
19/05/2022
5.09
 196,100 4.84 5.12 4.84 0 0 0
18/05/2022
5.13
 388,800 5.39 5.39 5 0 0 0
17/05/2022
5.16
 254,800 4.84 5.16 4.83 0 0 0
16/05/2022
4.83
 501,400 4.80 4.90 4.60 0 0 0
13/05/2022
4.58
 506,500 4.95 5.10 4.57 0 0 0
12/05/2022
4.90
 284,600 5.20 5.28 4.90 0 0 0
11/05/2022
5.23
 238,100 5.35 5.43 5.18 0 0 0
10/05/2022
5.23
 369,900 4.94 5.24 4.70 0 0 0
09/05/2022
4.98
 447,000 5 5.35 4.98 0 0 0
06/05/2022
5.35
 281,500 5.69 5.70 5.35 0 0 0
05/05/2022
5.75
 435,400 6 6 5.50 0 0 0
04/05/2022
5.74
 534,800 6.18 6.18 5.74 0 0 0
29/04/2022
5.94
 540,600 5.70 5.95 5.70 0 0 0
28/04/2022
5.73
 1,002,900 5.65 5.87 5.60 0 0 0
27/04/2022
5.49
 714,700 5.16 5.49 5.10 0 0 0
26/04/2022
5.14
 670,900 4.81 5.14 4.69 0 0 0
25/04/2022
4.81
 707,700 5.16 5.39 4.79 0 0 0
22/04/2022
5.13
 857,600 4.75 5.44 4.75 0 0 0
21/04/2022
5.10
 396,900 5.10 5.10 5.10 0 0 0
20/04/2022
5.48
 1,177,300 5.60 5.60 5.48 0 0 0
19/04/2022
5.89
 1,280,800 6.05 6.31 5.89 0 0 0
18/04/2022
6.33
 1,348,100 6.80 6.80 6.33 0 0 0
15/04/2022
6.80
 544,400 7 7 6.80 0 0 0
14/04/2022
7.08
 411,300 7.38 7.38 7.06 0 0 0
13/04/2022
7.30
 1,048,700 6.77 7.30 6.71 0 0 0
12/04/2022
6.98
 1,330,400 7.50 7.60 6.98 0 0 0
08/04/2022
7.50
 828,600 7.76 7.89 7.50 0 0 0
07/04/2022
7.76
 758,600 7.85 8 7.73 0 0 0
06/04/2022
7.86
 1,199,300 8.10 8.15 7.83 0 0 0
05/04/2022
8.15
 745,500 8.10 8.20 8.10 0 0 0
04/04/2022
8.15
 1,175,200 8.40 8.41 8.15 0 0 0
01/04/2022
8.30
 1,665,700 8.10 8.50 7.64 0 0 0
31/03/2022
8.21
 1,482,700 8.52 8.78 8.05 0 0 0
30/03/2022
8.60
 3,090,100 8.90 9.28 8.29 0 0 0
29/03/2022
8.91
 1,584,200 8.80 8.99 8.75 0 0 0
28/03/2022
8.74
 2,255,200 9.10 9.10 8.60 0 0 0
25/03/2022
9.20
 3,474,100 8.80 9.36 8.70 0 0 0
24/03/2022
8.80
 1,670,600 8.75 8.90 8.60 0 0 0
23/03/2022
8.75
 1,133,400 8.83 8.97 8.73 0 0 0
22/03/2022
8.79
 1,864,800 8.78 8.99 8.74 0 0 0
21/03/2022
8.74
 1,222,300 8.50 8.90 8.50 0 0 0
18/03/2022
8.64
 1,516,900 8.80 9.10 8.60 0 0 0
17/03/2022
8.70
 1,099,200 8.77 8.77 8.47 0 0 0
16/03/2022
8.67
 869,300 8.25 8.77 8.25 0 0 0
15/03/2022
8.25
 1,510,100 8.20 8.45 8.01 0 0 0
14/03/2022
8.39
 1,982,300 8.70 8.92 8.38 0 0 0
11/03/2022
9.01
 4,163,700 9.30 9.66 9 0 0 0
10/03/2022
9.24
 3,076,000 8.87 9.40 8.87 0 0 0
09/03/2022
8.89
 1,734,300 9 9.20 8.60 0 0 0
08/03/2022
8.90
 4,004,900 8.50 9.31 8.20 0 0 0
07/03/2022
8.71
 1,269,800 8.60 8.90 8.34 0 0 0
04/03/2022
8.60
 2,444,300 8.92 8.92 8.50 0 0 0
03/03/2022
8.34
 3,351,500 7.80 8.34 7.79 0 0 0
02/03/2022
7.80
 604,200 8 8 7.72 0 0 0
01/03/2022
7.95
 1,176,600 8.09 8.09 7.90 0 0 0
28/02/2022
7.85
 766,100 7.57 8 7.31 0 0 0
25/02/2022
7.57
 452,500 7.50 7.70 7.50 0 0 0
24/02/2022
7.50
 992,400 7.84 7.86 7.32 0 0 0
23/02/2022
7.84
 572,200 7.73 7.99 7.73 0 0 0
22/02/2022
7.76
 829,300 7.85 8 7.69 0 0 0
21/02/2022
7.90
 1,087,600 7.75 8.10 7.66 0 0 0
18/02/2022
7.75
 861,700 7.70 7.85 7.65 0 0 0
17/02/2022
7.75
 528,600 7.94 7.94 7.70 0 0 0
16/02/2022
7.68
 483,800 7.40 7.80 7.40 0 0 0
15/02/2022
7.39
 623,900 7.23 7.48 7.23 0 0 0
14/02/2022
7.50
 1,736,000 7.42 7.95 7.42 0 0 0
11/02/2022
7.97
 524,000 8.05 8.10 7.90 0 0 0
10/02/2022
8.10
 442,500 8.20 8.20 8.06 0 0 0
09/02/2022
8.10
 580,500 8.20 8.29 7.99 0 0 0
08/02/2022
8.20
 632,800 8.17 8.37 8.01 0 0 0
07/02/2022
8.01
 520,300 7.74 8.01 7.53 0 0 0
28/01/2022
7.49
 467,400 7.35 7.50 7.20 0 0 0
27/01/2022
7.30
 447,600 7.68 7.68 7.20 0 0 0
26/01/2022
7.68
 859,700 7.70 7.70 7.44 0 0 0
25/01/2022
7.73
 681,600 7.32 7.79 7.32 0 0 0
24/01/2022
7.52
 1,780,500 8 8.10 7.52 0 0 0
21/01/2022
7.86
 719,400 7.80 7.86 7.78 0 0 0
20/01/2022
7.35
 525,300 6.87 7.35 6.60 0 0 0
19/01/2022
7
 936,300 7.10 7.50 6.90 0 0 0
18/01/2022
7.38
 1,259,700 7.50 7.90 7.38 0 0 0
17/01/2022
7.93
 1,673,100 8.30 8.70 7.92 0 0 0
14/01/2022
8.30
 2,611,800 7.54 8.55 7.54 0 0 0
13/01/2022
8.10
 2,140,700 8.11 8.59 8.10 0 0 0
12/01/2022
8.70
 2,519,100 8.82 9.34 8.70 0 0 0
11/01/2022
9.35
 3,951,100 9.62 9.85 9.25 0 0 0
10/01/2022
9.92
 5,165,600 9.62 10.25 9.50 0 0 0
07/01/2022
9.62
 3,349,000 9.40 9.70 9.35 0 0 0
06/01/2022
9.43
 3,096,800 9 9.55 9 0 0 0
05/01/2022
9.25
 1,623,700 9.40 9.40 9 0 0 0

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