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)
22/03/2021
3.71
 1,882,300 3.60 3.71 3.60 0 0 0
19/03/2021
3.71
 1,780,600 3.81 3.81 3.69 0 0 0
18/03/2021
3.84
 1,980,300 3.90 3.90 3.80 0 0 0
17/03/2021
3.93
 1,770,200 3.94 3.94 3.88 0 0 0
16/03/2021
3.88
 3,120,300 3.82 3.93 3.80 0 0 0
15/03/2021
3.82
 2,286,400 3.75 3.84 3.68 0 0 0
12/03/2021
3.67
 949,500 3.71 3.73 3.67 0 0 0
11/03/2021
3.70
 1,214,300 3.66 3.70 3.63 0 0 0
10/03/2021
3.66
 1,230,600 3.70 3.74 3.65 0 0 0
09/03/2021
3.70
 1,536,300 3.65 3.74 3.60 0 0 0
08/03/2021
3.65
 1,611,700 3.60 3.70 3.55 0 0 0
05/03/2021
3.57
 899,500 3.50 3.60 3.46 0 0 0
04/03/2021
3.54
 1,941,400 3.80 3.80 3.50 0 0 0
03/03/2021
3.63
 2,420,000 3.40 3.63 3.40 0 0 0
02/03/2021
3.40
 971,400 3.37 3.48 3.37 0 0 0
01/03/2021
3.37
 651,400 3.40 3.40 3.33 0 0 0
26/02/2021
3.34
 542,900 3.33 3.38 3.31 0 0 0
25/02/2021
3.34
 722,300 3.38 3.38 3.31 0 0 0
24/02/2021
3.33
 1,113,500 3.37 3.45 3.29 0 0 0
23/02/2021
3.36
 842,700 3.36 3.37 3.32 0 0 0
22/02/2021
3.36
 679,700 3.35 3.40 3.33 0 0 0
19/02/2021
3.38
 1,197,700 3.27 3.49 3.27 0 0 0
18/02/2021
3.32
 774,100 3.37 3.37 3.30 0 0 0
17/02/2021
3.34
 868,900 3.25 3.35 3.24 0 0 0
09/02/2021
3.24
 545,200 3.24 3.24 3.05 0 0 0
08/02/2021
3.10
 738,300 3.10 3.22 3.06 0 0 0
05/02/2021
3.19
 544,500 3.19 3.20 3.12 0 0 0
04/02/2021
3.17
 783,300 3.24 3.24 3.16 0 0 0
03/02/2021
3.20
 761,100 3.03 3.20 3.03 0 0 0
02/02/2021
3.03
 1,195,000 2.90 3.05 2.90 0 0 0
01/02/2021
3.01
 1,434,100 3.11 3.13 2.95 0 0 0
29/01/2021
3.11
 2,031,600 2.97 3.19 2.97 0 0 0
28/01/2021
3.17
 2,038,900 3.20 3.26 3.17 0 0 0
27/01/2021
3.40
 2,744,700 3.55 3.64 3.40 0 0 0
26/01/2021
3.64
 1,159,700 3.84 3.85 3.60 0 0 0
25/01/2021
3.84
 2,215,100 3.74 3.99 3.65 0 0 0
22/01/2021
3.79
 3,385,900 3.85 3.91 3.72 0 0 0
21/01/2021
3.89
 2,827,200 3.90 3.95 3.77 0 0 0
20/01/2021
3.82
 2,052,100 3.97 3.97 3.70 0 0 0
19/01/2021
3.97
 5,058,400 4.32 4.32 3.80 0 0 0
18/01/2021
4.08
 3,833,800 3.87 4.08 3.87 0 0 0
15/01/2021
3.82
 1,865,600 3.85 3.92 3.78 0 0 0
14/01/2021
3.80
 1,616,600 3.80 3.85 3.70 0 0 0
13/01/2021
3.85
 2,302,900 3.95 3.98 3.74 0 0 0
12/01/2021
3.93
 1,898,300 3.86 4.09 3.86 0 0 0
11/01/2021
3.86
 3,794,000 3.60 3.88 3.45 0 0 0
08/01/2021
3.63
 2,467,900 3.72 3.75 3.58 0 0 0
07/01/2021
3.75
 3,133,400 3.94 3.94 3.65 0 0 0
06/01/2021
3.90
 4,428,300 4 4.09 3.90 0 0 0
05/01/2021
3.85
 3,644,000 3.60 3.85 3.60 0 0 0
04/01/2021
3.60
 4,821,200 3.44 3.60 3.44 0 0 0
31/12/2020
3.37
 4,189,350 3.21 3.39 3.21 0 0 0
30/12/2020
3.21
 1,700,880 3.18 3.28 3.14 0 0 0
29/12/2020
3.18
 1,055,110 3.21 3.21 3.14 0 0 0
28/12/2020
3.19
 1,785,060 3.10 3.20 3.08 0 0 0
25/12/2020
3.08
 1,345,240 3.08 3.19 3.02 0 0 0
24/12/2020
3.09
 922,890 3.26 3.26 3.03 0 0 0
23/12/2020
3.24
 1,984,470 3.30 3.33 3.20 0 0 0
22/12/2020
3.18
 3,814,120 3 3.18 2.98 0 0 0
21/12/2020
2.98
 852,870 2.95 2.99 2.95 0 0 0
18/12/2020
2.97
 557,100 2.95 2.98 2.93 0 0 0
17/12/2020
2.95
 338,230 2.98 2.99 2.94 0 0 0
16/12/2020
2.98
 459,350 2.99 3 2.97 0 0 0
15/12/2020
2.97
 1,101,590 2.92 3.09 2.90 0 0 0
14/12/2020
2.92
 326,790 2.93 2.94 2.91 0 0 0
11/12/2020
2.93
 509,830 2.96 2.96 2.90 0 0 0
10/12/2020
2.95
 482,310 2.96 2.96 2.92 0 0 0
09/12/2020
2.96
 599,940 2.94 2.97 2.93 0 0 0
08/12/2020
2.97
 126,350 2.97 2.99 2.96 0 0 0
07/12/2020
2.98
 429,810 2.98 3.03 2.97 0 0 0
04/12/2020
2.98
 721,230 2.90 3.08 2.90 0 0 0
03/12/2020
2.90
 361,130 2.87 2.90 2.87 0 0 0
02/12/2020
2.90
 208,280 2.90 2.90 2.86 0 0 0
01/12/2020
2.90
 1,115,610 2.88 2.90 2.85 0 0 0
30/11/2020
2.90
 521,880 2.91 2.91 2.88 0 0 0
27/11/2020
2.90
 482,710 2.89 2.91 2.89 0 0 0
26/11/2020
2.90
 434,470 2.91 2.93 2.90 0 0 0
25/11/2020
2.93
 828,310 2.93 2.96 2.90 0 0 0
24/11/2020
2.95
 1,097,020 2.97 2.97 2.90 0 0 0
23/11/2020
2.95
 524,990 2.96 2.96 2.92 0 0 0
20/11/2020
2.96
 453,270 2.95 2.98 2.92 0 0 0
19/11/2020
2.95
 467,210 2.91 3.01 2.91 0 0 0
18/11/2020
2.93
 352,140 2.98 2.98 2.93 0 0 0
17/11/2020
2.95
 451,800 2.95 2.99 2.95 0 0 0
16/11/2020
2.99
 670,930 3.01 3.01 2.91 0 0 0
13/11/2020
2.99
 453,350 2.98 3 2.98 0 0 0
12/11/2020
3
 156,180 3.01 3.02 2.98 0 0 0
11/11/2020
3.01
 196,620 3 3.02 2.99 0 0 0
10/11/2020
3
 479,610 3.04 3.04 2.99 0 0 0
09/11/2020
3
 268,330 3.01 3.04 3 0 0 0
06/11/2020
3.03
 347,080 3.02 3.04 3 0 0 0
05/11/2020
3.04
 359,790 3.06 3.06 3 0 0 0
04/11/2020
3.06
 292,310 3.04 3.09 3.04 0 0 0
03/11/2020
3.04
 476,690 3.03 3.13 3 0 0 0
02/11/2020
3.02
 220,900 3 3.03 2.99 0 0 0
30/10/2020
3.02
 361,830 3.02 3.02 2.98 0 0 0
29/10/2020
3.02
 588,680 3 3.02 2.96 0 0 0
28/10/2020
3.03
 754,610 3 3.03 2.98 0 0 0
27/10/2020
3.03
 989,830 3.03 3.03 2.98 0 0 0
26/10/2020
3.03
 609,450 3.05 3.07 3.01 0 0 0

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