Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2022	3.86	280,400	3.96	3.96	3.76	0	0	-0.0
16/09/2022	3.96	283,100	4.05	4.05	3.77	0	0	-0.0
15/09/2022	4.05	176,600	4.07	4.10	4	0	0	-0.0
14/09/2022	4.07	147,100	4.10	4.10	4	0	0	-0.0
13/09/2022	4.10	173,100	4.22	4.25	4.01	0	0	-0.0
12/09/2022	4.22	191,300	4.20	4.27	4.18	0	0	-0.0
09/09/2022	4.20	402,700	3.99	4.20	3.96	0	0	-0.0
08/09/2022	3.99	426,300	4.02	4.29	3.99	0	0	-0.0
07/09/2022	4.02	364,500	4.32	4.32	4.02	0	0	-0.0
06/09/2022	4.32	154,000	4.40	4.45	4.31	0	0	-0.0
05/09/2022	4.40	179,300	4.36	4.45	4.31	0	0	-0.0
31/08/2022	4.36	187,900	4.35	4.36	4.28	0	0	0
30/08/2022	4.35	335,100	4.34	4.45	4.25	0	0	0
29/08/2022	4.34	439,000	4.50	4.50	4.27	0	0	0
26/08/2022	4.50	405,500	4.62	4.68	4.46	0	0	0
25/08/2022	4.62	389,500	4.48	4.67	4.51	100	100	0
24/08/2022	4.48	454,200	4.46	4.58	4.44	0	100	-0.0
23/08/2022	4.46	328,700	4.40	4.50	4.30	0	500	-0.0
22/08/2022	4.40	484,600	4.56	4.56	4.35	100	16,300	-0.1
19/08/2022	4.56	751,600	4.60	4.70	4.40	0	15,600	-0.1
18/08/2022	4.60	773,900	4.85	4.85	4.57	0	14,300	-0.1
17/08/2022	4.85	1,595,800	4.98	5.31	4.81	600	13,000	-0.1
16/08/2022	4.98	2,152,000	4.66	4.98	4.98	93,500	0	0.5
15/08/2022	4.66	600,200	4.36	4.66	4.40	0	700	-0.0
12/08/2022	4.36	490,500	4.37	4.39	4.20	0	10,200	-0.0
11/08/2022	4.37	859,700	4.42	4.60	4.37	0	9,300	-0.0
10/08/2022	4.42	557,100	4.41	4.46	4.36	0	8,900	-0.0
09/08/2022	4.41	582,500	4.40	4.47	4.38	0	8,500	-0.0
08/08/2022	4.40	729,800	4.24	4.40	4.30	0	7,700	-0.0
05/08/2022	4.24	441,400	4.25	4.25	4.16	100	7,400	-0.0
04/08/2022	4.25	430,000	4.25	4.35	4.22	0	6,700	-0.0
03/08/2022	4.25	433,800	4.10	4.32	4.11	0	7,000	-0.0
02/08/2022	4.10	392,100	4.01	4.10	4	100	7,000	-0.0
01/08/2022	4.01	459,900	3.94	4.09	3.94	1,000	6,800	-0.0
29/07/2022	3.94	224,300	3.95	4.04	3.93	500	7,100	-0.0
28/07/2022	3.95	208,700	3.88	4.06	3.95	0	7,500	-0.0
27/07/2022	3.88	302,100	3.90	3.90	3.63	0	7,600	-0.0
26/07/2022	3.90	589,200	4.07	4.10	3.90	0	6,800	-0.0
25/07/2022	4.07	226,500	4.14	4.15	4.01	0	6,600	-0.0
22/07/2022	4.14	176,800	4.14	4.21	4.10	4,700	4,900	-0.0
21/07/2022	4.14	248,300	4.14	4.18	4.11	0	8,300	-0.0
20/07/2022	4.14	564,700	4.13	4.25	4.13	0	7,900	-0.0
19/07/2022	4.13	304,600	4.23	4.24	4.10	0	6,000	-0.0
18/07/2022	4.23	632,600	4.23	4.48	4.22	0	5,300	-0.0
15/07/2022	4.23	287,900	4.25	4.26	4.05	4,000	100	0.0
14/07/2022	4.25	254,600	4.24	4.25	4.03	17,500	0	0.1
13/07/2022	4.24	211,600	4.29	4.35	4.22	10,200	100	0.0
12/07/2022	4.29	494,400	4.15	4.34	4.17	8,500	600	0.0
11/07/2022	4.15	954,000	3.88	4.15	3.85	16,800	0	0.1
08/07/2022	3.88	320,200	3.88	3.99	3.86	2,200	6,300	0.1
07/07/2022	3.88	226,900	3.83	3.92	3.79	5,400	3,300	0.0
06/07/2022	3.83	110,700	3.84	3.89	3.65	1,100	800	0.0
05/07/2022	3.84	311,400	3.84	3.92	3.81	400	12,200	-0.0
04/07/2022	3.84	199,600	3.82	3.90	3.82	7,900	700	0.0
01/07/2022	3.82	184,900	3.81	3.89	3.63	2,600	22,100	-0.1
30/06/2022	3.81	269,100	3.84	3.97	3.81	4,700	8,600	-0.0
29/06/2022	3.84	425,400	3.84	3.88	3.61	8,800	0	0.0
28/06/2022	3.84	291,300	3.75	3.85	3.68	10,000	1,500	0.0
27/06/2022	3.75	190,700	3.66	3.90	3.65	3,900	5,000	-0.0
24/06/2022	3.66	154,600	3.71	3.80	3.46	5,900	5,500	0.0
23/06/2022	3.71	476,000	3.47	3.71	3.48	4,700	4,900	-0.0
22/06/2022	3.47	464,000	3.25	3.47	3.26	19,100	0	0.1
21/06/2022	3.25	559,500	3.49	3.49	3.25	24,700	2,300	0.1
20/06/2022	3.49	351,600	3.75	3.75	3.49	7,500	4,500	0.0
17/06/2022	3.75	473,200	4	4	3.72	200	7,100	-0.0
16/06/2022	4	313,400	4.05	4.18	3.99	1,000	4,900	-0.0
15/06/2022	4.05	479,200	4.35	4.49	4.05	0	20,100	-0.1
14/06/2022	4.35	277,800	4.49	4.49	4.19	900	14,900	-0.1
13/06/2022	4.49	832,000	4.70	4.70	4.38	300	29,900	-0.1
10/06/2022	4.70	246,800	4.87	4.87	4.69	2,600	4,900	-0.0
09/06/2022	4.87	223,800	4.79	4.94	4.79	8,500	0	0.0
08/06/2022	4.79	261,700	4.63	4.90	4.64	13,800	2,600	0.1
07/06/2022	4.63	384,500	4.83	4.93	4.56	0	18,000	-0.1
06/06/2022	4.83	289,300	4.93	4.98	4.80	3,500	3,800	-0.0
03/06/2022	4.93	184,400	5	5	4.91	500	9,600	-0.0
02/06/2022	5	367,600	5.12	5.19	4.95	300	10,900	-0.1
01/06/2022	5.12	173,400	5.28	5.31	5.08	600	7,100	-0.0
31/05/2022	5.28	440,700	5.31	5.34	5.20	15,000	700	0.1
30/05/2022	5.31	566,000	5.02	5.32	5.03	28,500	0	0.2
27/05/2022	5.02	495,700	4.95	5.05	4.94	20,200	0	0.1
26/05/2022	4.95	326,400	5.08	5.08	4.90	8,500	0	0.0
25/05/2022	5.08	301,900	4.99	5.09	4.91	4,300	5,000	-0.0
24/05/2022	4.99	183,700	5	5.10	4.90	0	19,000	-0.1
23/05/2022	5	229,700	5.06	5.13	5	0	7,100	-0.0
20/05/2022	5.06	218,700	5.09	5.19	5	0	11,300	-0.1
19/05/2022	5.09	196,100	5.13	5.13	4.84	9,400	2,600	0.0
18/05/2022	5.13	388,800	5.16	5.39	5	15,800	2,700	0.1
17/05/2022	5.16	254,800	4.83	5.16	4.83	14,000	3,200	0.1
16/05/2022	4.83	501,400	4.58	4.90	4.60	8,900	3,300	0.0
13/05/2022	4.58	506,500	4.90	5.10	4.57	2,200	23,400	-0.1
12/05/2022	4.90	284,600	5.23	5.28	4.90	7,400	20,400	-0.1
11/05/2022	5.23	238,100	5.23	5.43	5.18	2,200	6,300	-0.0
10/05/2022	5.23	369,900	4.98	5.24	4.70	52,500	3,100	0.3
09/05/2022	4.98	447,000	5.35	5.35	4.98	10,200	7,400	0.0
06/05/2022	5.35	281,500	5.75	5.75	5.35	14,000	6,800	0.0
05/05/2022	5.75	435,400	5.74	6	5.50	1,100	39,500	-0.2
04/05/2022	5.74	534,800	5.94	6.18	5.74	0	52,400	-0.3
29/04/2022	5.94	540,600	5.73	5.95	5.70	8,900	13,900	-0.0
28/04/2022	5.73	1,002,900	5.49	5.87	5.60	8,200	67,400	-0.3
27/04/2022	5.49	714,700	5.14	5.49	5.10	0	23,300	-0.1

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.07	-2.89%	1,583,800	0	0	2.28 2.42 2.35
2 tháng (2024-07-22)	-0.15	-6%	3,496,600	-28,100	-0.1	2.28 2.50 2.35
3 tháng (2024-06-21)	-0.30	-11.32%	6,855,800	-23,100	-0.1	2.28 2.75 2.35
6 tháng (2024-03-25)	-0.44	-15.77%	22,792,800	-22,002	-0.1	2.28 2.91 2.35
12 tháng (2023-09-25)	-0.52	-18.12%	42,511,200	-17,500	-0.1	2.28 2.92 2.35
24 tháng (2022-09-30)	-1.60	-40.51%	126,961,300	-93,940	-0.5	2.28 3.95 2.35
36 tháng (2021-10-05)	-1.70	-41.98%	528,798,200	-792,640	-5.0	2.28 13.70 2.35
60 tháng (2019-10-16)	-7.90	-77.07%	1,233,575,520	81,010	-0.1	2.28 13.70 2.35

CTCP Tập đoàn Thành Nam (tni)

THỐNG KÊ GIAO DỊCH