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)
24/10/2018
8.90
 197,060 8.85 8.90 8.85 0 0 0
23/10/2018
8.90
 194,930 8.90 8.90 8.82 0 0 0
22/10/2018
8.90
 144,120 8.85 8.90 8.80 0 0 0
19/10/2018
8.85
 335,130 8.75 8.85 8.73 0 0 0
18/10/2018
8.85
 163,200 8.85 8.90 8.83 0 0 0
17/10/2018
8.90
 379,620 8.90 8.92 8.80 0 0 0
16/10/2018
8.90
 150,860 9 9.20 8.70 0 0 0
15/10/2018
9.20
 462,270 8.75 9.30 8.75 0 0 0
12/10/2018
9.40
 576,810 8.83 9.49 8.83 0 0 0
11/10/2018
9.49
 573,890 9.49 10.10 9.49 0 0 0
10/10/2018
10.20
 750,790 10 10.30 10 0 0 0
09/10/2018
10
 355,610 10.05 10.05 9.95 0 0 0
08/10/2018
10
 616,620 9.95 10.05 9.95 0 0 0
05/10/2018
10.05
 356,890 9.95 10.10 9.90 0 0 0
04/10/2018
10
 604,810 10.05 10.10 9.83 0 0 0
03/10/2018
10.05
 134,270 10 10.10 10 0 0 0
02/10/2018
10
 172,160 10.25 10.25 10 0 0 0
01/10/2018
10.25
 454,180 10.50 10.55 10.25 0 0 0
28/09/2018
10.50
 627,100 10.25 10.70 10.25 0 0 0
27/09/2018
10.35
 580,950 10.35 10.40 9.95 0 0 0
26/09/2018
10.10
 330,930 10 10.10 9.85 0 0 0
25/09/2018
9.95
 276,980 9.95 10.20 9.95 0 0 0
24/09/2018
10.25
 423,100 9.90 10.30 9.87 0 0 0
21/09/2018
9.90
 291,870 10.10 10.15 9.80 0 0 0
20/09/2018
10.05
 464,510 9.78 10.05 9.65 0 0 0
19/09/2018
9.82
 460,670 9.70 9.87 9.70 0 0 0
18/09/2018
9.82
 663,940 9.40 9.82 9.30 0 0 0
17/09/2018
9.40
 294,210 9.47 9.57 9.40 0 0 0
14/09/2018
9.53
 229,850 9.37 9.53 9.35 0 0 0
13/09/2018
9.37
 175,330 9.37 9.40 9.32 0 0 0
12/09/2018
9.40
 118,280 9.33 9.40 9.30 0 0 0
11/09/2018
9.40
 141,540 9.50 9.50 9.32 0 0 0
10/09/2018
9.50
 215,090 9.40 9.50 9.37 0 0 0
07/09/2018
9.50
 460,680 9.35 9.53 9.28 0 0 0
06/09/2018
9.40
 278,760 9.25 9.40 9.10 0 0 0
05/09/2018
9.25
 74,250 9.30 9.30 9.11 0 0 0
04/09/2018
9.36
 139,860 9.40 9.40 9.15 0 0 0
31/08/2018
9.35
 196,900 9.35 9.40 9.20 0 0 0
30/08/2018
9.40
 173,060 9.20 9.40 9.08 0 0 0
29/08/2018
9.25
 214,030 9.35 9.35 9.15 0 0 0
28/08/2018
9.35
 247,510 9.25 9.40 9.18 0 0 0
27/08/2018
9.40
 516,680 9.40 9.48 9.18 0 0 0
24/08/2018
9.48
 1,086,460 9.25 9.50 9.06 0 0 0
23/08/2018
9.30
 1,167,050 9.27 9.85 9.27 0 0 0
22/08/2018
9.96
 304,930 9.96 9.96 9.96 0 0 0
21/08/2018
10.70
 1,006,520 11.50 11.60 10.70 0 0 0
20/08/2018
11.50
 784,420 11.90 11.90 11.50 0 0 0
17/08/2018
11.90
 1,336,940 11.40 12 11.40 0 0 0
16/08/2018
11.60
 1,716,770 11.05 11.60 10.90 0 0 0
15/08/2018
11.05
 167,320 11.05 11.10 10.95 0 0 0
14/08/2018
11.10
 563,080 11 11.20 10.80 0 0 0
13/08/2018
11.10
 264,360 11.10 11.25 11 0 0 0
10/08/2018
11.20
 350,640 11.25 11.30 10.95 0 0 0
09/08/2018
11.10
 886,390 10.70 11.10 10.70 0 0 0
08/08/2018
10.85
 457,290 11 11.15 10.70 0 0 0
07/08/2018
11.05
 556,280 11.25 11.30 11 0 0 0
06/08/2018
11.25
 2,111,990 10.60 11.25 10.60 0 0 0
03/08/2018
10.70
 840,730 10.55 10.75 10.55 0 0 0
02/08/2018
10.65
 1,081,490 10.40 10.65 10.30 0 0 0
01/08/2018
10.40
 1,151,220 10.25 10.60 10.15 0 0 0
31/07/2018
10.25
 538,730 10.30 10.50 10.15 0 0 0
30/07/2018
10.40
 1,122,420 10.35 10.50 9.95 0 0 0
27/07/2018
10.40
 1,921,010 9.75 10.40 9.70 0 0 0
26/07/2018
9.73
 2,068,000 9.10 9.73 9.10 0 0 0
25/07/2018
9.10
 164,520 9.10 9.20 9 0 0 0
24/07/2018
9.30
 1,978,370 8.80 9.35 8.62 0 0 0
23/07/2018
9.26
 1,060,210 9.26 9.45 9.08 0 0 0
20/07/2018
9.40
 517,340 9.40 9.48 9.33 0 0 0
19/07/2018
9.48
 1,514,170 9.20 9.53 9.10 0 0 0
18/07/2018
9.35
 418,960 9.47 9.50 9.33 0 0 0
17/07/2018
9.47
 719,340 9.40 9.50 9.33 0 0 0
16/07/2018
9.45
 837,320 9.25 9.45 9.23 0 0 0
13/07/2018
9.33
 713,080 9.40 9.42 9.27 0 0 0
12/07/2018
9.40
 1,409,170 9.40 9.40 9.02 0 0 0
11/07/2018
9.12
 1,281,350 8.80 9.12 8.63 0 0 0
10/07/2018
8.82
 970,880 8.65 8.85 8.62 0 0 0
09/07/2018
8.65
 1,355,260 8.30 8.65 8.25 0 0 0
06/07/2018
8.30
 719,870 8.30 8.32 8.18 0 0 0
05/07/2018
8.30
 572,030 8.20 8.30 8.13 0 0 0
04/07/2018
8.25
 1,222,220 7.75 8.25 7.71 0 0 0
03/07/2018
7.75
 732,080 7.83 7.92 7.71 0 0 0
02/07/2018
7.83
 900,470 7.73 7.83 7.62 0 0 0
29/06/2018
7.80
 1,556,760 7.46 7.83 7.46 0 0 0
28/06/2018
7.46
 950,060 7.25 7.46 7.20 0 0 0
27/06/2018
7.25
 693,540 7.15 7.40 7.15 0 0 0
26/06/2018
7.16
 363,980 6.90 7.16 6.75 0 0 0
25/06/2018
6.90
 356,870 6.70 6.90 6.70 0 0 0
22/06/2018
6.70
 516,680 6.65 6.73 6.42 0 0 0
21/06/2018
6.90
 958,940 6.62 7.05 6.62 0 0 0
20/06/2018
7.07
 603,100 7.07 7.07 7.07 0 0 0
19/06/2018
7.60
 1,523,260 7.60 7.60 7.20 0 0 0
18/06/2018
7.25
 966,910 6.96 7.30 6.80 0 0 0
15/06/2018
6.90
 1,290,000 6.57 6.94 6.57 0 0 0
14/06/2018
6.57
 455,700 6.55 6.57 6.48 0 0 0
13/06/2018
6.55
 568,980 6.50 6.57 6.50 0 0 0
12/06/2018
6.50
 363,500 6.50 6.52 6.43 0 0 0
11/06/2018
6.50
 958,550 6.50 6.54 6.38 0 0 0
08/06/2018
6.50
 313,150 6.55 6.55 6.43 0 0 0
07/06/2018
6.49
 536,760 6.56 6.56 6.42 0 0 0
06/06/2018
6.56
 687,990 6.53 6.56 6.45 0 0 0

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