CTCP Tập đoàn Thành Nam (tni)

5.54
0.09
(1.65%)
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
(2025-11-17) 		-0.62 -10.21% 3,110,100 -60,700 -0.4
5.10
6.07
5.54
2 tháng
(2025-10-16) 		0.98 21.92% 9,369,000 -23,600 -0.2
4.47
6.40
5.54
3 tháng
(2025-09-16) 		0.73 15.47% 31,358,100 24,900 0.2
4.47
7.22
5.54
6 tháng
(2025-06-18) 		3.24 146.61% 57,079,800 20,500 0.1
2.17
7.22
5.54
12 tháng
(2024-12-20) 		3.20 142.22% 68,440,000 18,002 0.1
1.78
7.22
5.54
24 tháng
(2023-12-26) 		2.75 101.85% 108,156,000 -4,996 0.1
1.78
7.22
5.54
36 tháng
(2023-01-03) 		2.17 66.16% 174,018,400 -75,696 -0.3
1.78
7.22
5.54
60 tháng
(2021-01-11) 		1.59 41.19% 897,823,500 -517,236 -3.8
1.78
13.70
5.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2019
11.60
 163,830 12.45 12.45 11.60 0 0 0
19/04/2019
12.45
 114,170 13.35 13.65 12.45 0 0 0
18/04/2019
13.35
 1,243,000 12.65 13.40 12.40 0 0 0
17/04/2019
12.65
 1,608,060 11.85 12.65 11.85 1,500 0 0.0
16/04/2019
11.85
 1,472,220 11.20 11.95 11.05 0 0 0
12/04/2019
11.20
 1,365,100 10.50 11.20 10.45 0 0 0
11/04/2019
10.50
 613,710 10.80 10.80 10.35 0 0 0
10/04/2019
10.80
 520,370 11 11.10 10.70 0 0 0
09/04/2019
11
 488,430 11.50 11.50 11 0 0 0
08/04/2019
11.50
 1,406,550 10.75 11.50 10.55 0 0 0
05/04/2019
10.75
 1,115,250 10.05 10.75 10.05 0 0 0
04/04/2019
10.05
 794,480 9.40 10.05 9.35 0 0 0
03/04/2019
9.40
 283,240 9.35 9.40 9.35 0 0 0
02/04/2019
9.35
 242,080 9.35 9.41 9.35 0 0 0
01/04/2019
9.35
 189,500 9.30 9.38 9.25 0 0 0
29/03/2019
9.30
 380,900 9.40 9.40 9.30 0 0 0
28/03/2019
9.40
 275,280 9.22 9.40 9.25 0 0 0
27/03/2019
9.22
 242,450 9.25 9.27 9.20 0 0 0
26/03/2019
9.25
 345,960 9.36 9.36 9.17 0 0 0
25/03/2019
9.36
 652,260 9.10 9.40 8.97 0 0 0
22/03/2019
9.10
 347,900 9.30 9.30 8.98 0 0 0
21/03/2019
9.30
 516,520 9.80 9.80 9.30 0 0 0
20/03/2019
9.80
 1,043,740 9.85 10.10 9.80 0 0 0
19/03/2019
9.85
 1,005,890 9.43 9.95 9.40 0 0 0
18/03/2019
9.43
 202,060 9.32 9.45 9.32 0 0 0
15/03/2019
9.32
 277,360 9.24 9.40 9.18 0 20 0
14/03/2019
9.24
 141,040 9.25 9.25 9.20 0 0 0
13/03/2019
9.25
 130,830 9.28 9.28 9.20 0 0 0
12/03/2019
9.28
 141,280 9.25 9.30 9.22 0 0 0
11/03/2019
9.25
 113,840 9.28 9.29 9.25 0 0 0
08/03/2019
9.28
 204,830 9.28 9.28 9.23 0 0 0
07/03/2019
9.28
 254,160 9.32 9.32 9.25 0 0 0
06/03/2019
9.32
 224,820 9.32 9.35 9 0 0 0
05/03/2019
9.32
 214,560 9.26 9.32 9.22 0 0 0
04/03/2019
9.26
 321,830 9.28 9.34 9.23 0 0 0
01/03/2019
9.28
 493,840 9.35 9.36 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |