CTCP Tập đoàn Thành Nam (tni)

4
0.03
(0.76%)
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
(2026-09-04) 		-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)
04/01/2022
9.40
 2,285,600 9.24 9.40 8.80 0 0 0
31/12/2021
9.24
 5,041,300 10.35 10.35 9.12 0 0 0
30/12/2021
9.76
 2,520,900 9.76 9.76 9.50 0 0 0
29/12/2021
9.13
 3,407,200 8.60 9.13 8.60 0 0 0
28/12/2021
8.54
 2,767,400 8.26 8.60 8.25 0 0 0
27/12/2021
8.25
 1,087,000 8.37 8.37 8.17 0 0 0
24/12/2021
8.22
 1,685,400 8.35 8.50 8.20 0 0 0
23/12/2021
8.37
 2,453,300 8.67 8.67 8.25 0 0 0
22/12/2021
8.64
 2,982,100 8.30 8.80 8.30 0 0 0
21/12/2021
8.29
 2,652,300 8.20 8.49 8.06 0 0 0
20/12/2021
8.25
 2,180,300 8.59 8.60 8.20 0 0 0
17/12/2021
8.50
 2,587,400 8.74 8.90 8.50 0 0 0
16/12/2021
8.75
 2,792,100 8.25 8.80 8.15 0 0 0
15/12/2021
8.41
 3,380,600 8.49 8.90 8.30 0 0 0
14/12/2021
8.83
 4,152,700 8.82 8.83 8.33 0 0 0
13/12/2021
8.26
 1,720,700 7.72 8.26 7.72 0 0 0
10/12/2021
7.72
 5,894,300 7.71 8.45 7.71 0 0 0
09/12/2021
8.29
 3,490,900 8.29 8.68 8.29 0 0 0
08/12/2021
8.91
 3,557,700 9.20 9.45 8.91 0 0 0
07/12/2021
9.58
 3,284,000 8.98 9.58 8.34 0 0 0
06/12/2021
8.96
 3,457,700 8.99 9.60 8.96 0 0 0
03/12/2021
9.63
 19,212,400 9.63 10.70 9.63 0 0 0
02/12/2021
10.35
 215,300 10.35 10.35 10.35 0 0 0
01/12/2021
11.10
 428,300 11.10 11.10 11.10 0 0 0
30/11/2021
11.90
 890,400 11.90 11.90 11.90 0 0 0
29/11/2021
12.75
 11,998,600 12.75 14.65 12.75 0 0 0
26/11/2021
13.70
 7,480,900 13.70 13.70 13.50 0 0 0
25/11/2021
12.85
 8,381,600 12.85 12.85 12.55 0 0 0
24/11/2021
12.05
 1,324,400 12.05 12.05 12.05 0 0 0
23/11/2021
11.30
 7,040,700 10.70 11.30 9.86 0 0 0
22/11/2021
10.60
 10,611,700 10.60 10.60 9.80 0 0 0
19/11/2021
9.95
 6,867,300 9.95 9.95 8.65 0 0 0
18/11/2021
9.30
 1,068,300 9.30 9.30 9.30 0 0 0
17/11/2021
8.70
 3,205,300 8.70 8.70 8.50 0 0 0
16/11/2021
8.14
 15,994,600 8.14 8.14 7.61 0 0 0
15/11/2021
7.61
 2,079,500 7.61 7.61 7.61 0 0 0
12/11/2021
7.12
 3,754,700 6.88 7.12 6.67 0 0 0
11/11/2021
6.66
 4,820,600 6.26 6.66 6.20 0 0 0
10/11/2021
6.23
 2,443,800 6.21 6.29 6.11 0 0 0
09/11/2021
6.21
 2,851,300 6.46 6.46 6.16 0 0 0
08/11/2021
6.35
 2,709,200 6.12 6.40 6 0 0 0
05/11/2021
6.10
 1,996,700 6.05 6.20 5.95 0 0 0
04/11/2021
6.02
 4,787,700 5.82 6.24 5.81 0 0 0
03/11/2021
6.24
 6,791,100 6.70 6.70 6.24 0 0 0
02/11/2021
6.70
 4,385,300 6.60 6.70 6.30 0 0 0
01/11/2021
6.36
 3,560,900 6.30 6.36 6.10 0 0 0
29/10/2021
5.95
 5,373,100 5.61 5.95 5.61 0 0 0
28/10/2021
5.57
 3,771,700 5.40 5.75 5.29 0 0 0
27/10/2021
5.47
 3,440,100 5.56 5.66 5.31 0 0 0
26/10/2021
5.53
 3,363,800 5.40 5.65 5.31 0 0 0
25/10/2021
5.50
 4,401,200 5.20 5.60 5.11 0 0 0
22/10/2021
5.29
 3,388,200 5.20 5.40 5.10 0 0 0
21/10/2021
5.13
 6,022,000 5.13 5.13 4.82 0 0 0
20/10/2021
4.80
 5,262,500 4.59 4.80 4.53 0 0 0
19/10/2021
4.49
 2,461,500 4.40 4.60 4.30 0 0 0
18/10/2021
4.38
 1,438,300 4.49 4.49 4.37 0 0 0
15/10/2021
4.36
 1,928,900 4.46 4.61 4.28 0 0 0
14/10/2021
4.45
 2,589,700 4.25 4.50 4.25 0 0 0
13/10/2021
4.28
 1,420,600 4.20 4.31 4.19 0 0 0
12/10/2021
4.19
 1,160,400 4.16 4.24 4.15 0 0 0
11/10/2021
4.18
 1,163,200 4.20 4.25 4.10 0 0 0
08/10/2021
4.20
 1,407,600 4.32 4.34 4.18 0 0 0
07/10/2021
4.32
 1,346,800 4.18 4.35 4.18 0 0 0
06/10/2021
4.15
 965,200 4.05 4.15 4.05 0 0 0
05/10/2021
4.05
 914,500 4.10 4.11 4.03 0 0 0
04/10/2021
4.10
 909,500 4 4.19 3.98 0 0 0
01/10/2021
4
 1,040,300 4.08 4.11 4 0 0 0
30/09/2021
4.10
 653,700 4.04 4.11 4 0 0 0
29/09/2021
4.04
 643,100 4.01 4.08 3.87 0 0 0
28/09/2021
4.10
 2,102,000 3.80 4.10 3.72 0 0 0
27/09/2021
3.99
 3,230,800 4.29 4.29 3.99 0 0 0
24/09/2021
4.29
 2,262,000 4.25 4.45 4.20 0 0 0
23/09/2021
4.48
 5,540,900 4.98 4.98 4.44 0 0 0
22/09/2021
4.66
 3,331,500 4.40 4.66 4.40 0 0 0
21/09/2021
4.36
 3,087,400 4.25 4.45 4.25 0 0 0
20/09/2021
4.47
 3,651,500 4.50 4.60 4.34 0 0 0
17/09/2021
4.40
 2,473,900 4.20 4.53 4.18 0 0 0
16/09/2021
4.29
 2,514,600 4.40 4.60 4.22 0 0 0
15/09/2021
4.51
 5,928,400 4.45 4.51 4.22 0 0 0
14/09/2021
4.22
 5,237,200 4.20 4.22 4.10 0 0 0
13/09/2021
3.95
 3,630,700 3.74 3.95 3.69 0 0 0
10/09/2021
3.70
 739,800 3.70 3.75 3.64 0 0 0
09/09/2021
3.68
 661,700 3.66 3.76 3.65 0 0 0
08/09/2021
3.66
 643,300 3.66 3.70 3.62 0 0 0
07/09/2021
3.72
 1,271,500 3.86 3.88 3.63 0 0 0
06/09/2021
3.85
 1,706,800 3.74 3.88 3.74 0 0 0
01/09/2021
3.74
 1,150,100 3.83 3.83 3.70 0 0 0
31/08/2021
3.78
 2,682,900 3.73 3.83 3.73 0 0 0
30/08/2021
3.65
 1,120,800 3.60 3.68 3.60 0 0 0
27/08/2021
3.57
 651,600 3.46 3.58 3.46 0 0 0
26/08/2021
3.56
 973,100 3.46 3.65 3.41 0 0 0
25/08/2021
3.45
 654,700 3.47 3.47 3.31 0 0 0
24/08/2021
3.49
 563,600 3.52 3.53 3.46 0 0 0
23/08/2021
3.52
 755,700 3.50 3.58 3.46 0 0 0
20/08/2021
3.50
 1,645,200 3.42 3.59 3.42 0 0 0
19/08/2021
3.46
 667,800 3.50 3.51 3.45 0 0 0
18/08/2021
3.53
 915,200 3.57 3.57 3.48 0 0 0
17/08/2021
3.57
 766,000 3.65 3.68 3.55 0 0 0
16/08/2021
3.62
 1,235,200 3.53 3.63 3.53 0 0 0
13/08/2021
3.53
 519,100 3.54 3.55 3.46 0 0 0

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