CTCP Tập đoàn Thành Nam (tni)

2.23
-0.03
(-1.33%)
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
(2024-10-23) 		-0.04 -1.76% 1,731,400 0 0
2.23
2.34
2.23
2 tháng
(2024-09-23) 		-0.09 -3.88% 4,172,400 500 0.0
2.23
2.38
2.23
3 tháng
(2024-08-26) 		-0.16 -6.69% 5,520,000 500 0.0
2.23
2.42
2.23
6 tháng
(2024-05-27) 		-0.30 -11.86% 18,517,500 -27,200 -0.1
2.23
2.91
2.23
12 tháng
(2023-11-28) 		-0.40 -15.21% 40,478,000 -23,499 -0.1
2.23
2.91
2.23
24 tháng
(2022-12-05) 		-1.22 -35.36% 111,489,400 -90,699 -0.3
2.23
3.70
2.23
36 tháng
(2021-12-08) 		-6.68 -74.97% 339,439,500 -926,639 -8.4
2.23
9.92
2.23
60 tháng
(2019-12-19) 		-7.87 -77.92% 1,220,599,120 -146,439 -2.5
2.23
13.70
2.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
10.05
 507,710 10.15 10.15 10 0 0 0
12/09/2019
10.15
 193,890 10.15 10.20 10.05 0 0 0
11/09/2019
10.15
 259,460 10.15 10.20 10.10 0 0 0
10/09/2019
10.15
 617,250 10.10 10.20 10.10 0 0 0
09/09/2019
10.10
 276,730 10.10 10.15 10.05 0 0 0
06/09/2019
10.10
 226,180 10.10 10.15 10.05 0 0 0
05/09/2019
10.10
 417,690 10.20 10.25 10.10 0 0 0
04/09/2019
10.20
 355,220 10.35 10.35 10.15 0 0 0
03/09/2019
10.35
 458,780 10.35 10.35 10.20 0 0 0
30/08/2019
10.35
 305,260 10.55 10.60 10.35 0 0 0
29/08/2019
10.55
 492,810 10.40 10.55 10.35 0 0 0
28/08/2019
10.40
 273,450 10.35 10.40 10.30 0 0 0
27/08/2019
10.35
 253,370 10.25 10.40 10.25 0 0 0
26/08/2019
10.25
 907,750 10.15 10.25 10.15 0 0 0
23/08/2019
10.15
 281,040 10.15 10.20 10.10 0 0 0
22/08/2019
10.15
 161,600 10.15 10.20 10.05 0 0 0
21/08/2019
10.15
 129,130 10.30 10.35 10.05 0 0 0
20/08/2019
10.30
 209,540 10.35 10.35 10.15 0 0 0
19/08/2019
10.35
 152,240 10.35 10.35 10.20 0 0 0
16/08/2019
10.35
 507,760 10.35 10.45 10.30 0 0 0
15/08/2019
10.35
 322,950 10.20 10.35 10.15 0 0 0
14/08/2019
10.20
 195,640 10.20 10.20 10.10 0 0 0
13/08/2019
10.20
 230,060 10.25 10.25 10.05 0 0 0
12/08/2019
10.25
 217,780 10.20 10.25 10.10 0 0 0
09/08/2019
10.20
 209,340 10.25 10.25 10.10 0 0 0
08/08/2019
10.25
 236,640 10.20 10.25 10.15 0 0 0
07/08/2019
10.20
 183,660 10.30 10.35 9.99 0 0 0
06/08/2019
10.30
 239,560 10.85 10.90 10.20 0 0 0
05/08/2019
10.85
 182,610 11 11 10.70 0 0 0
02/08/2019
11
 191,490 11.15 11.15 10.90 0 0 0
01/08/2019
11.15
 150,360 11.20 11.25 11.05 0 0 0
31/07/2019
11.20
 335,050 10.85 11.30 10.85 0 0 0
30/07/2019
10.85
 176,520 10.85 10.90 10.80 0 0 0
29/07/2019
10.85
 148,550 11 11 10.75 0 0 0
26/07/2019
11
 275,090 11.25 11.40 11 0 5,400 -0.1
25/07/2019
11.25
 622,800 11.10 11.40 11.05 0 0 0
24/07/2019
11.10
 633,790 10.40 11.10 10.40 0 0 0
23/07/2019
10.40
 482,230 10.35 10.40 10.25 0 0 0
22/07/2019
10.35
 351,760 10.25 10.35 10.20 0 0 0
19/07/2019
10.25
 373,040 10.25 10.40 10.20 0 0 0
18/07/2019
10.25
 312,970 10.20 10.30 10.20 3,200 0 0.0
17/07/2019
10.20
 228,360 10.30 10.35 10.20 0 0 0
16/07/2019
10.30
 215,080 10.35 10.35 10.20 0 0 0
15/07/2019
10.35
 338,060 10.20 10.35 10.20 0 0 0
12/07/2019
10.20
 250,890 10.20 10.35 10.05 0 0 0
11/07/2019
10.20
 190,250 10.25 10.25 10.15 0 0 0
10/07/2019
10.25
 285,820 10.25 10.30 10.10 0 0 0
09/07/2019
10.25
 240,250 10.30 10.30 10.20 0 0 0
08/07/2019
10.30
 233,420 10.40 10.40 10.20 0 0 0
05/07/2019
10.40
 345,940 10.20 10.40 10.20 0 0 0
04/07/2019
10.20
 231,280 10.20 10.30 10.10 0 0 0
03/07/2019
10.20
 280,990 10.45 10.55 10 0 0 0
02/07/2019
10.45
 382,350 10.70 10.70 10.40 0 0 0
01/07/2019
10.70
 732,690 10.30 10.75 10.20 0 0 0
28/06/2019
10.30
 842,910 10.30 10.35 9.58 0 0 0
27/06/2019
10.30
 322,510 10.35 10.40 10.30 0 0 0
26/06/2019
10.35
 289,600 10.40 10.40 10.20 0 0 0
25/06/2019
10.40
 258,890 10.60 10.60 10 0 0 0
24/06/2019
10.60
 506,740 10.95 10.95 10.20 0 0 0
21/06/2019
10.95
 591,480 11.75 11.75 10.95 0 0 0
20/06/2019
11.75
 444,090 12.60 12.65 11.75 0 0 0
19/06/2019
12.60
 620,410 12.30 12.70 12.30 0 0 0
18/06/2019
12.30
 437,350 12.20 12.30 12.20 0 0 0
17/06/2019
12.20
 409,780 12.15 12.30 12.15 0 0 0
14/06/2019
12.15
 331,600 12.10 12.25 12.10 0 0 0
13/06/2019
12.10
 348,590 12.05 12.20 12.05 0 0 0
12/06/2019
12.05
 388,560 12.15 12.20 12.05 0 0 0
11/06/2019
12.15
 470,450 12.50 12.50 12 0 0 0
10/06/2019
12.50
 845,600 11.80 12.50 11.35 0 0 0
07/06/2019
11.80
 647,650 11.65 11.80 11.55 0 0 0
06/06/2019
11.65
 904,090 11.20 11.75 11.20 0 0 0
05/06/2019
11.20
 293,550 11.10 11.25 11.10 0 0 0
04/06/2019
11.10
 260,310 11.05 11.15 11.05 0 0 0
03/06/2019
11.05
 357,890 11 11.15 11 0 0 0
31/05/2019
11
 364,670 11.20 11.20 10.90 0 0 0
30/05/2019
11.20
 355,990 11.35 11.35 11.10 0 0 0
29/05/2019
11.35
 819,940 10.75 11.40 10.75 0 0 0
28/05/2019
10.75
 700,580 10.35 10.85 10.30 0 0 0
27/05/2019
10.35
 202,370 10.35 10.45 10.30 0 0 0
24/05/2019
10.35
 176,840 10.30 10.40 10.30 0 0 0
23/05/2019
10.30
 163,530 10.35 10.35 10.25 0 0 0
22/05/2019
10.35
 174,260 10.55 10.55 10.30 0 0 0
21/05/2019
10.55
 227,540 10.35 10.55 10.30 0 0 0
20/05/2019
10.35
 241,060 10.30 10.45 10.30 0 0 0
17/05/2019
10.30
 288,180 10.40 10.60 10.25 0 0 0
16/05/2019
10.40
 311,920 10.25 10.45 10.15 0 0 0
15/05/2019
10.25
 645,290 10.60 10.95 10.25 0 0 0
14/05/2019
10.60
 432,430 10.85 10.85 10.60 0 0 0
13/05/2019
10.85
 618,920 10.55 11.10 10.55 0 0 0
10/05/2019
10.55
 173,780 10.55 10.65 10.55 0 0 0
09/05/2019
10.55
 171,610 10.65 10.65 10.50 0 0 0
08/05/2019
10.65
 317,430 10.45 10.65 10.35 0 0 0
07/05/2019
10.45
 221,260 10.45 10.60 10.40 0 0 0
06/05/2019
10.45
 235,900 10.70 10.70 10.25 0 0 0
03/05/2019
10.70
 266,040 10.55 10.70 10.30 0 0 0
02/05/2019
10.55
 339,110 10.20 10.55 10.20 0 0 0
26/04/2019
10.20
 309,800 10.60 10.60 10.10 0 0 0
25/04/2019
10.60
 216,220 11 11 10.50 3,400 1,000 0.0
24/04/2019
11
 289,720 11.60 11.60 10.80 2,000 0 0.0
23/04/2019
11.60
 1,040,190 11.60 11.80 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |