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)
22/03/2019
9.10
 347,900 9.20 9.20 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 9.87 10.10 9.80 0 0 0
19/03/2019
9.85
 1,005,890 9.40 9.95 9.40 0 0 0
18/03/2019
9.43
 202,060 9.35 9.45 9.32 0 0 0
15/03/2019
9.32
 277,360 9.20 9.40 9.18 0 0 0
14/03/2019
9.24
 141,040 9.25 9.25 9.20 0 0 0
13/03/2019
9.25
 130,830 9.25 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 9.25 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 9.28 9.32 9.25 0 0 0
06/03/2019
9.32
 224,820 9.28 9.35 9 0 0 0
05/03/2019
9.32
 214,560 9.24 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 9.25 9.36 9.25 0 0 0
28/02/2019
9.35
 309,770 9.43 9.50 9.30 0 0 0
27/02/2019
9.48
 355,010 9.40 9.50 9.38 0 0 0
26/02/2019
9.48
 424,850 9.28 9.48 9.28 0 0 0
25/02/2019
9.30
 220,930 9.28 9.33 9.25 0 0 0
22/02/2019
9.28
 289,100 9.25 9.28 9.25 0 0 0
21/02/2019
9.25
 222,330 9.25 9.27 9.22 0 0 0
20/02/2019
9.25
 167,100 9.25 9.25 9.21 0 0 0
19/02/2019
9.25
 223,560 9.27 9.30 9.23 0 0 0
18/02/2019
9.25
 235,740 9.25 9.30 9.22 0 0 0
15/02/2019
9.25
 144,490 9.25 9.29 9.22 0 0 0
14/02/2019
9.25
 143,440 9.29 9.29 9.20 0 0 0
13/02/2019
9.27
 197,730 9.27 9.30 9.25 0 0 0
12/02/2019
9.30
 197,310 9.25 9.32 9.20 0 0 0
11/02/2019
9.25
 559,240 9.28 9.28 9.15 0 0 0
01/02/2019
9.28
 137,840 9.22 9.28 9.20 0 0 0
31/01/2019
9.22
 468,500 9.37 9.37 9.20 0 0 0
30/01/2019
9.37
 412,190 9.20 9.37 9.18 0 0 0
29/01/2019
9.21
 611,720 9.59 9.59 9.21 0 0 0
28/01/2019
9.58
 394,320 9.68 9.70 9.58 0 0 0
25/01/2019
9.73
 663,310 9.65 9.76 9.56 0 0 0
24/01/2019
9.75
 1,331,680 9.40 9.75 9.39 0 0 0
23/01/2019
9.45
 882,990 9.25 9.45 9.24 0 0 0
22/01/2019
9.25
 185,390 9.25 9.28 9.20 0 0 0
21/01/2019
9.25
 201,620 9.25 9.27 9.23 0 0 0
18/01/2019
9.27
 280,690 9.25 9.27 9.22 0 0 0
17/01/2019
9.27
 189,470 9.25 9.28 9.24 0 0 0
16/01/2019
9.27
 432,610 9.30 9.30 9.25 0 0 0
15/01/2019
9.30
 710,900 9.25 9.35 9.25 0 0 0
14/01/2019
9.27
 213,890 9.27 9.30 9.25 0 0 0
11/01/2019
9.30
 168,490 9.26 9.30 9.23 0 0 0
10/01/2019
9.27
 320,330 9.25 9.30 9.23 0 0 0
09/01/2019
9.26
 137,130 9.25 9.27 9.21 0 0 0
08/01/2019
9.25
 285,830 9.25 9.27 9.20 0 0 0
07/01/2019
9.27
 352,660 9.25 9.28 9.23 0 0 0
04/01/2019
9.27
 373,520 9.20 9.27 9.17 0 0 0
03/01/2019
9.25
 436,990 9.17 9.25 9.14 0 0 0
02/01/2019
9.20
 310,680 9.20 9.20 9.08 0 0 0
28/12/2018
9.14
 78,130 9.17 9.18 9.09 0 0 0
27/12/2018
9.18
 416,020 9.25 9.30 9.18 0 0 0
26/12/2018
9.20
 309,060 9.25 9.30 9.15 0 0 0
25/12/2018
9.30
 385,890 9.40 9.45 9.20 0 0 0
24/12/2018
9.48
 585,020 9.50 9.62 9.48 0 0 0
21/12/2018
9.50
 794,060 9.25 9.52 9.23 0 0 0
20/12/2018
9.28
 315,520 9.25 9.30 9.23 0 0 0
19/12/2018
9.25
 521,560 9.28 9.32 9.23 0 0 0
18/12/2018
9.30
 705,080 9.25 9.32 9.18 0 0 0
17/12/2018
9.25
 137,320 9.25 9.25 9.18 0 0 0
14/12/2018
9.25
 308,280 9.25 9.30 9.25 0 0 0
13/12/2018
9.28
 283,480 9.28 9.28 9.25 0 0 0
12/12/2018
9.28
 159,710 9.25 9.30 9.23 0 0 0
11/12/2018
9.28
 334,570 9.25 9.28 9.23 0 0 0
10/12/2018
9.25
 129,790 9.25 9.28 9.20 0 0 0
07/12/2018
9.18
 154,170 9.20 9.20 9.15 0 0 0
06/12/2018
9.22
 187,880 9.20 9.22 9.13 0 0 0
05/12/2018
9.20
 252,560 9.32 9.32 9.20 0 0 0
04/12/2018
9.30
 187,350 9.30 9.30 9.28 0 0 0
03/12/2018
9.28
 179,670 9.28 9.30 9.25 0 0 0
30/11/2018
9.28
 251,180 9.42 9.45 9.28 0 0 0
29/11/2018
9.42
 345,720 9.60 9.60 9.40 0 0 0
28/11/2018
9.58
 549,660 9.25 9.58 9.23 0 0 0
27/11/2018
9.25
 184,380 9.25 9.25 9.20 0 0 0
26/11/2018
9.30
 256,400 9.30 9.37 9.20 0 0 0
23/11/2018
9.35
 251,300 9.45 9.47 9.25 0 0 0
22/11/2018
9.45
 358,290 9.40 9.55 9.40 0 0 0
21/11/2018
9.50
 228,930 9.50 9.55 9.37 0 0 0
20/11/2018
9.55
 582,800 9.62 9.70 9.50 0 0 0
19/11/2018
9.70
 1,006,350 9.36 9.70 9.32 0 0 0
16/11/2018
9.36
 1,688,040 8.75 9.36 8.66 0 0 0
15/11/2018
8.75
 584,940 9.40 9.45 8.75 0 0 0
14/11/2018
9.40
 828,780 9.55 9.57 9.37 0 0 0
13/11/2018
9.50
 1,247,070 9.26 9.57 9.20 0 0 0
12/11/2018
9.40
 1,140,350 9.65 9.73 9.40 0 0 0
09/11/2018
9.65
 853,200 9.55 9.65 9.40 0 0 0
08/11/2018
9.46
 1,576,350 8.95 9.46 8.95 0 0 0
07/11/2018
8.85
 104,770 8.85 8.88 8.83 0 0 0
06/11/2018
8.95
 161,530 8.92 8.97 8.92 0 0 0
05/11/2018
8.95
 194,770 8.92 8.95 8.92 0 0 0
02/11/2018
8.92
 299,840 8.92 8.95 8.87 0 0 0
01/11/2018
8.87
 249,170 8.97 8.97 8.87 0 0 0
31/10/2018
8.97
 193,830 8.90 9 8.90 0 0 0
30/10/2018
8.95
 150,650 8.92 9 8.92 0 0 0
29/10/2018
8.92
 104,770 8.90 8.95 8.90 0 0 0
26/10/2018
8.92
 183,330 8.88 8.95 8.85 0 0 0
25/10/2018
8.88
 160,700 8.85 8.90 8.85 0 0 0

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