CTCP Tập đoàn Thành Nam (tni)

2.72
0
(0%)

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
(2025-07-02)
0.43 18.78% 8,214,200 1,800 0.0
2.29
2.83
2.72
2 tháng
(2025-06-02)
0.52 23.64% 9,585,300 2,200 0.0
2.17
2.83
2.72
3 tháng
(2025-05-05)
0.84 44.68% 11,964,100 -300 0.0
1.88
2.83
2.72
6 tháng
(2025-02-03)
0.48 21.43% 18,379,400 -298 0.0
1.78
2.83
2.72
12 tháng
(2024-08-06)
0.32 13.33% 27,932,900 203 0.0
1.78
2.83
2.72
24 tháng
(2023-08-14)
-0.78 -22.29% 77,045,900 -44,796 -0.1
1.78
3.53
2.72
36 tháng
(2022-08-17)
-2.13 -43.92% 164,488,200 -243,636 -1.6
1.78
4.85
2.72
60 tháng
(2020-08-27)
-0.39 -12.54% 941,883,410 -382,996 -3.5
1.78
13.70
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2017
6.95
1,798,510 6.59 6.95 6.65 0 0 0
15/12/2017
6.59
1,176,560 6.45 6.60 6.37 0 0 0
14/12/2017
6.45
345,240 6.46 6.46 6.36 0 0 0
13/12/2017
6.46
1,645,020 6.40 6.48 6.30 0 0 0
12/12/2017
6.40
234,120 6.28 6.40 6.25 0 0 0
11/12/2017
6.28
258,870 6.50 6.50 6.28 0 0 0
08/12/2017
6.50
189,510 6.55 6.55 6.43 0 0 0
07/12/2017
6.55
470,150 6.57 6.57 6.40 0 0 0
06/12/2017
6.57
343,450 6.55 6.57 6.45 0 0 0
05/12/2017
6.55
765,440 6.59 6.59 6.48 0 0 0
04/12/2017
6.59
232,820 6.60 6.65 6.48 0 0 0
01/12/2017
6.60
236,730 6.60 6.63 6.49 0 0 0
30/11/2017
6.60
175,640 6.60 6.65 6.48 0 0 0
29/11/2017
6.60
254,850 6.60 6.65 6.38 0 0 0
28/11/2017
6.60
311,040 6.70 6.70 6.47 0 0 0
27/11/2017
6.70
1,291,510 6.65 6.75 6.45 0 0 0
24/11/2017
6.65
562,570 6.60 6.65 6.40 23,000 0 0.1
23/11/2017
6.60
185,790 6.60 6.64 6.50 5,000 0 0.0
22/11/2017
6.60
333,310 6.60 6.67 6.45 0 0 0
21/11/2017
6.60
682,310 6.60 6.76 6.47 0 0 0
20/11/2017
6.60
478,850 6.65 6.68 6.54 0 0 0
17/11/2017
6.65
385,230 6.70 6.75 6.58 0 0 0
16/11/2017
6.70
788,570 6.60 6.72 6.55 0 0 0
15/11/2017
6.60
1,409,050 6.44 6.60 6.37 0 0 0
14/11/2017
6.44
729,560 6.52 6.55 6.35 0 0 0
13/11/2017
6.52
176,490 6.48 6.52 6.40 0 0 0
10/11/2017
6.48
266,590 6.55 6.57 6.40 0 0 0
09/11/2017
6.55
700,320 6.55 6.56 6.45 0 0 0
08/11/2017
6.55
706,400 6.47 6.64 6.40 0 0 0
07/11/2017
6.47
652,880 6.29 6.47 6.20 0 0 0
06/11/2017
6.29
893,890 6.20 6.30 6.19 0 0 0
03/11/2017
6.20
462,560 6.39 6.40 6.15 0 0 0
02/11/2017
6.39
165,320 6.48 6.48 6.30 0 0 0
01/11/2017
6.48
122,650 6.50 6.50 6.40 0 0 0
31/10/2017
6.50
165,350 6.57 6.60 6.30 0 0 0
30/10/2017
6.57
1,078,720 6.55 6.63 6.50 0 0 0
27/10/2017
6.55
804,130 6.50 6.55 6.40 0 0 0
26/10/2017
6.50
365,880 6.50 6.55 6.30 0 0 0
25/10/2017
6.50
158,810 6.48 6.55 6.40 0 0 0
24/10/2017
6.48
309,180 6.50 6.60 6.45 31,500 0 0.0
23/10/2017
6.50
275,950 6.65 6.73 6.29 31,500 0 0.0
20/10/2017
6.65
173,040 6.85 6.85 6.65 0 0 0
19/10/2017
6.85
706,390 6.80 6.88 6.75 0 0 0
18/10/2017
6.80
782,260 6.65 6.90 6.60 0 0 0
17/10/2017
6.65
353,210 6.69 6.69 6.55 0 0 0
16/10/2017
6.69
177,910 6.81 6.83 6.59 0 0 0
13/10/2017
6.81
259,350 6.82 6.83 6.79 0 0 0
12/10/2017
6.82
207,880 6.83 6.86 6.80 0 0 0
11/10/2017
6.83
350,840 6.85 6.90 6.81 0 0 0
10/10/2017
6.85
139,180 6.90 6.95 6.85 0 0 0
09/10/2017
6.90
161,180 6.93 6.95 6.90 0 0 0
06/10/2017
6.93
286,720 6.95 6.96 6.90 0 0 0
05/10/2017
6.95
676,660 6.93 6.97 6.85 0 0 0
04/10/2017
6.93
673,500 6.90 6.95 6.80 0 0 0
03/10/2017
6.90
176,650 7 7.05 6.81 0 0 0
02/10/2017
7
135,980 7.05 7.05 6.90 0 0 0
29/09/2017
7.05
943,860 7.10 7.10 6.99 0 0 0
28/09/2017
7.10
791,770 7.05 7.19 7 0 0 0
27/09/2017
7.05
192,190 7.08 7.08 7.01 0 0 0
26/09/2017
7.08
312,130 7.05 7.11 7.03 0 0 0
25/09/2017
7.05
284,460 7.11 7.13 7.05 0 0 0
22/09/2017
7.11
591,970 7.19 7.25 7.11 0 0 0
21/09/2017
7.19
427,660 7.07 7.19 7.05 0 0 0
20/09/2017
7.07
492,470 7.13 7.18 7.05 0 0 0
19/09/2017
7.13
448,760 7.12 7.27 7.11 0 0 0
18/09/2017
7.12
346,530 7.10 7.14 7.05 0 0 0
15/09/2017
7.10
355,240 7.15 7.15 7.06 0 0 0
14/09/2017
7.15
264,760 7.23 7.25 7.10 0 0 0
13/09/2017
7.23
646,750 7.18 7.35 7.09 0 0 0
12/09/2017
7.18
704,040 7.41 7.50 7.18 0 0 0
11/09/2017
7.41
1,592,140 7.05 7.51 7.06 0 0 0
08/09/2017
7.05
587,130 7.01 7.10 6.98 0 0 0
07/09/2017
7.01
778,610 7 7.05 6.90 0 0 0
06/09/2017
7
664,750 6.97 7.03 6.97 0 0 0
05/09/2017
6.97
545,020 7 7.03 6.95 0 0 0
01/09/2017
7
1,077,600 6.94 7.10 6.90 0 0 0
31/08/2017
6.94
378,370 6.99 7.12 6.91 0 0 0
30/08/2017
6.99
818,640 6.91 7.18 6.87 0 0 0
29/08/2017
6.91
538,320 6.95 7.10 6.90 0 0 0
28/08/2017
6.95
537,680 7.15 7.23 6.90 500 0 0.0
25/08/2017
7.15
741,370 7.08 7.27 7.05 0 0 0
24/08/2017
7.08
452,990 6.99 7.10 6.83 0 0 0
23/08/2017
6.99
317,920 6.95 7.08 6.80 0 0 0
22/08/2017
6.95
456,170 6.94 6.98 6.81 0 0 0
21/08/2017
6.94
267,900 6.90 6.99 6.80 0 0 0
18/08/2017
6.90
921,790 7.08 7.08 6.76 0 0 0
17/08/2017
7.08
770,010 7.50 7.50 7.08 500 0 0.0
16/08/2017
7.50
787,130 7.55 7.55 7.14 0 0 0
15/08/2017
7.55
1,541,170 7.65 8.08 7.37 0 0 0
14/08/2017
7.65
1,706,900 7.40 7.72 7.12 500 0 0.0
11/08/2017
7.40
933,540 7.40 7.45 7.15 0 0 0
10/08/2017
7.40
1,396,910 7.44 7.60 6.93 0 0 0
09/08/2017
7.44
2,128,050 8 8 7.44 1,500 0 0.0
08/08/2017
8
1,967,520 8.60 8.60 8 500 0 0.0
07/08/2017
8.60
1,982,240 8.80 8.92 8.19 2,500 0 0.0
04/08/2017
8.80
3,140,940 8.23 8.80 8.25 0 0 0
03/08/2017
8.23
2,490,530 8.65 8.65 8.05 10 0 0
02/08/2017
8.65
1,631,670 9.30 9.30 8.65 0 0 0
01/08/2017
9.30
2,051,260 9.99 9.99 9.30 0 0 0
31/07/2017
9.99
1,838,920 10.55 10.60 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |