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)
05/06/2018
6.55
 285,960 6.62 6.65 6.55 0 0 0
04/06/2018
6.65
 741,080 6.55 6.70 6.48 0 0 0
01/06/2018
6.57
 483,780 6.47 6.57 6.35 0 0 0
31/05/2018
6.47
 766,700 6.40 6.58 6.40 0 0 0
30/05/2018
6.40
 223,200 6.40 6.42 6.35 0 0 0
29/05/2018
6.42
 221,420 6.32 6.43 6.30 0 0 0
28/05/2018
6.32
 339,450 6.32 6.32 6.28 0 0 0
25/05/2018
6.32
 608,370 6.31 6.38 6.30 0 0 0
24/05/2018
6.31
 274,670 6.30 6.40 6.30 0 0 0
23/05/2018
6.35
 632,060 6.42 6.45 6.32 0 0 0
22/05/2018
6.45
 849,130 6.35 6.45 6.30 0 0 0
21/05/2018
6.40
 403,000 6.35 6.40 6.25 0 0 0
18/05/2018
6.35
 462,440 6.25 6.35 6.20 0 0 0
17/05/2018
6.23
 1,647,460 6.05 6.23 5.95 0 0 0
16/05/2018
6.05
 676,450 6.20 6.20 6.01 0 0 0
15/05/2018
6.24
 665,850 6.20 6.35 6.12 0 0 0
14/05/2018
6.35
 893,710 6.55 6.55 6.10 0 0 0
11/05/2018
6.55
 2,107,660 6.25 6.63 6.20 0 0 0
10/05/2018
6.20
 382,480 6.05 6.20 6.05 0 0 0
09/05/2018
6.05
 1,113,070 6.05 6.20 6 0 0 0
08/05/2018
6.10
 553,400 6.10 6.10 6.01 0 0 0
07/05/2018
6.05
 55,150 6.15 6.15 5.99 0 0 0
04/05/2018
6.10
 320,320 5.99 6.10 5.91 0 0 0
03/05/2018
5.90
 38,940 6.10 6.10 5.90 0 0 0
02/05/2018
6.10
 115,720 6.10 6.10 5.86 0 0 0
27/04/2018
5.97
 106,830 5.95 5.98 5.57 0 0 0
26/04/2018
5.98
 63,690 6 6 5.80 0 0 0
24/04/2018
6
 110,910 6.04 6.04 5.90 0 0 0
23/04/2018
6.04
 55,180 6.04 6.05 5.90 0 0 0
20/04/2018
6.04
 66,630 5.95 6.06 5.95 0 0 0
19/04/2018
6.06
 217,480 6.05 6.06 5.90 0 0 0
18/04/2018
6.05
 64,590 6.07 6.07 5.95 0 0 0
17/04/2018
6.07
 104,300 6.08 6.08 5.96 0 0 0
16/04/2018
6.07
 121,090 5.95 6.10 5.90 0 0 0
13/04/2018
6.09
 110,140 6.10 6.15 5.90 0 0 0
12/04/2018
6.10
 105,070 6.10 6.18 5.95 0 0 0
11/04/2018
6.10
 194,330 5.95 6.10 5.85 0 0 0
10/04/2018
5.99
 249,300 6 6 5.90 0 0 0
09/04/2018
6
 122,820 6 6.04 5.92 0 0 0
06/04/2018
6
 74,510 5.95 6.05 5.91 0 0 0
05/04/2018
6
 159,860 6 6 5.92 0 0 0
04/04/2018
6
 122,560 5.99 6 5.90 0 0 0
03/04/2018
5.99
 133,690 6.02 6.02 5.85 0 0 0
02/04/2018
6.02
 37,330 5.95 6.02 5.95 0 0 0
30/03/2018
6
 108,400 6 6.07 5.90 0 0 0
29/03/2018
6
 157,770 6.04 6.05 5.95 0 0 0
28/03/2018
6.04
 1,022,800 5.96 6.04 5.96 0 0 0
27/03/2018
6
 355,500 6 6.04 5.95 0 0 0
26/03/2018
6
 361,440 5.95 6.10 5.90 0 0 0
23/03/2018
6
 148,820 5.90 6 5.90 0 0 0
22/03/2018
6.05
 1,373,980 5.90 6.05 5.89 0 0 0
21/03/2018
5.90
 263,820 5.87 6.10 5.87 0 0 0
20/03/2018
5.91
 377,460 5.87 5.91 5.83 0 0 0
19/03/2018
5.87
 426,560 5.87 6 5.85 0 0 0
16/03/2018
6
 382,370 6 6.13 5.80 0 0 0
15/03/2018
6.20
 903,040 6.40 6.47 6.04 0 0 0
14/03/2018
6.49
 408,490 6.59 6.59 6.40 0 0 0
13/03/2018
6.60
 515,750 6.72 6.75 6.50 0 0 0
12/03/2018
6.72
 2,189,780 6.72 6.74 6.30 0 0 0
09/03/2018
6.30
 864,790 6.20 6.35 6.17 0 0 0
08/03/2018
6.20
 359,260 6.18 6.20 6.15 0 0 0
07/03/2018
6.20
 542,510 6.16 6.20 6.16 0 0 0
06/03/2018
6.18
 846,650 6.15 6.19 6.10 0 0 0
05/03/2018
6.16
 710,130 6.12 6.20 6.12 0 0 0
02/03/2018
6.14
 181,420 6.09 6.14 6 0 0 0
01/03/2018
6.10
 230,340 6.15 6.15 6 0 0 0
28/02/2018
6.10
 204,920 6.10 6.14 6 0 0 0
27/02/2018
6.10
 121,890 6.13 6.13 6.07 0 0 0
26/02/2018
6.13
 208,720 6.13 6.18 6.05 0 0 0
23/02/2018
6.10
 159,590 6.15 6.20 6.10 0 0 0
22/02/2018
6.15
 249,660 6.10 6.15 6.08 0 0 0
21/02/2018
6.10
 207,340 6.15 6.16 6.05 0 0 0
13/02/2018
6.15
 186,990 6.16 6.20 5.87 0 0 0
12/02/2018
6.16
 196,980 6.20 6.21 6 0 0 0
09/02/2018
6.20
 1,348,810 5.77 6.20 5.77 0 0 0
08/02/2018
6.20
 1,036,240 6.21 6.24 5.81 0 0 0
07/02/2018
6.24
 829,350 6.21 6.33 6.16 0 0 0
06/02/2018
6.20
 1,227,620 6.20 6.20 5.64 0 0 0
05/02/2018
6.06
 295,030 6.20 6.20 6.06 0 0 0
02/02/2018
6.20
 281,420 6.20 6.25 6.15 0 0 0
01/02/2018
6.23
 185,080 6.28 6.28 6.18 0 0 0
31/01/2018
6.28
 164,430 6.32 6.35 6.27 0 0 0
30/01/2018
6.35
 298,400 6.35 6.37 6.30 0 0 0
29/01/2018
6.40
 593,010 6.40 6.42 6.32 0 0 0
26/01/2018
6.39
 280,680 6.30 6.39 6.25 0 0 0
25/01/2018
6.34
 260,200 6.25 6.34 6.20 0 0 0
22/01/2018
6.31
 178,170 6.30 6.40 6.25 0 0 0
19/01/2018
6.25
 291,140 6.40 6.41 6.25 0 0 0
18/01/2018
6.40
 853,240 6.35 6.45 6.20 0 0 0
17/01/2018
6.37
 921,120 6.21 6.40 6.20 0 0 0
16/01/2018
6.27
 656,420 6.30 6.35 6.25 0 0 0
15/01/2018
6.35
 295,220 6.35 6.39 6.30 0 0 0
12/01/2018
6.39
 202,380 6.40 6.41 6.22 0 0 0
11/01/2018
6.40
 593,580 6.40 6.46 6.01 0 0 0
10/01/2018
6.46
 309,470 6.35 6.46 6.28 0 0 0
09/01/2018: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
09/01/2018
6.45
 1,343,980 6.80 6.80 6.45 0 0 0
08/01/2018
6.80
 791,920 6.60 6.80 6.50 0 0 0
05/01/2018
6.65
 410,620 6.61 6.69 6.48 0 0 0
04/01/2018
6.60
 703,780 6.40 6.60 6.26 0 0 0
03/01/2018
6.38
 1,357,170 6.38 6.42 6.23 0 0 0

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