CTCP Tập đoàn Thành Nam (tni)

5.65
0.11
(1.99%)
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
(2025-11-17) 		-0.53 -8.73% 3,166,700 -62,700 -0.4
5.10
6.07
5.65
2 tháng
(2025-10-17) 		0.76 15.90% 8,116,100 -14,500 -0.1
4.78
6.40
5.65
3 tháng
(2025-09-17) 		0.89 19.14% 30,841,000 22,900 0.2
4.47
7.22
5.65
6 tháng
(2025-06-19) 		3.35 152.97% 57,087,700 18,100 0.1
2.17
7.22
5.65
12 tháng
(2024-12-23) 		3.26 142.98% 68,397,700 16,002 0.1
1.78
7.22
5.65
24 tháng
(2023-12-27) 		2.84 105.19% 108,141,200 -6,996 0.0
1.78
7.22
5.65
36 tháng
(2023-01-03) 		2.26 68.90% 174,075,000 -77,696 -0.3
1.78
7.22
5.65
60 tháng
(2021-01-11) 		1.68 43.52% 897,880,100 -519,236 -3.8
1.78
13.70
5.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2023
3.26
 731,500 3.14 3.34 3.16 0 0 0
21/07/2023
3.14
 237,300 3.15 3.16 3.12 0 0 0
20/07/2023
3.15
 159,100 3.13 3.17 3.11 0 0 0
19/07/2023
3.13
 111,200 3.16 3.20 3.11 0 0 0
18/07/2023
3.16
 146,500 3.20 3.20 3.15 0 0 0
17/07/2023
3.20
 312,400 3.14 3.21 3.12 0 0 0
14/07/2023
3.14
 264,500 3.15 3.17 3.08 0 0 0
13/07/2023
3.15
 222,600 3.10 3.18 3.06 0 0 0
12/07/2023
3.10
 346,300 3.16 3.20 3.06 0 0 0
11/07/2023
3.16
 351,400 3.21 3.34 3.15 0 0 0
10/07/2023
3.21
 795,800 3 3.21 3 0 0 0
07/07/2023
3
 225,900 3 3.01 2.93 0 0 0
06/07/2023
3
 365,900 3.08 3.08 2.97 0 0 0
05/07/2023
3.08
 151,700 3.06 3.11 3.05 0 0 0
04/07/2023
3.06
 259,600 3.05 3.09 3.02 0 0 0
03/07/2023
3.05
 117,700 3.05 3.07 3.03 0 0 0
30/06/2023
3.05
 157,300 3.05 3.07 3.02 0 0 0
29/06/2023
3.05
 247,700 3.10 3.10 3.03 0 0 0
28/06/2023
3.10
 167,100 3.12 3.13 3.07 0 0 0
27/06/2023
3.12
 305,300 3.13 3.17 3.03 0 0 0
26/06/2023
3.13
 292,200 3.19 3.22 3.08 0 0 0
23/06/2023
3.19
 231,200 3.19 3.21 3.15 0 0 0
22/06/2023
3.19
 177,500 3.19 3.28 3.16 0 0 0
21/06/2023
3.19
 233,800 3.15 3.20 3.14 0 0 0
20/06/2023
3.15
 281,900 3.07 3.15 3.01 0 0 0
19/06/2023
3.07
 417,400 3.15 3.21 3.05 0 0 0
16/06/2023
3.15
 456,300 3.23 3.30 3.15 0 0 0
15/06/2023
3.23
 483,500 3.26 3.30 3.14 0 0 0
14/06/2023
3.26
 972,700 3.43 3.52 3.26 0 0 0
13/06/2023
3.43
 781,200 3.37 3.46 3.37 0 3,100 -0.0
12/06/2023
3.37
 503,000 3.29 3.38 3.24 0 0 0
09/06/2023
3.29
 484,400 3.30 3.37 3.20 0 0 0
08/06/2023
3.30
 738,600 3.34 3.48 3.30 0 0 0
07/06/2023
3.34
 1,041,400 3.21 3.39 3.21 0 0 0
06/06/2023
3.21
 512,700 3.12 3.25 3.08 0 0 0
05/06/2023
3.12
 731,300 3.20 3.25 3.10 0 0 0
02/06/2023
3.20
 829,900 3.31 3.43 3.15 0 0 0
01/06/2023
3.31
 1,264,400 3.11 3.32 3.15 0 0 0
31/05/2023
3.11
 899,600 3.06 3.15 3.05 0 0 0
30/05/2023
3.06
 640,500 3.14 3.25 3 0 0 0
29/05/2023
3.14
 1,086,000 2.94 3.14 2.98 0 4,000 -0.0
26/05/2023
2.94
 806,600 2.84 3 2.84 0 0 0
25/05/2023
2.84
 111,500 2.86 2.86 2.82 0 0 0
24/05/2023
2.86
 242,100 2.83 2.87 2.83 0 0 0
23/05/2023
2.83
 400,300 2.85 2.89 2.80 0 0 0
22/05/2023
2.85
 193,000 2.87 2.87 2.82 0 0 0
19/05/2023
2.87
 245,000 2.92 2.92 2.82 0 0 0
18/05/2023
2.92
 383,100 2.94 2.99 2.90 0 0 0
17/05/2023
2.94
 441,700 2.86 2.95 2.84 0 0 0
16/05/2023
2.86
 318,400 2.87 2.92 2.85 0 0 0
15/05/2023
2.87
 768,800 2.84 2.95 2.86 0 0 0
12/05/2023
2.84
 304,900 2.84 2.88 2.79 0 0 0
11/05/2023
2.84
 303,200 2.82 2.90 2.80 0 0 0
10/05/2023
2.82
 474,500 2.73 2.87 2.73 0 0 0
09/05/2023
2.73
 114,600 2.72 2.74 2.71 0 0 0
08/05/2023
2.72
 100,800 2.70 2.74 2.70 0 0 0
05/05/2023
2.70
 100,200 2.71 2.71 2.67 0 0 0
04/05/2023
2.71
 149,500 2.73 2.75 2.67 0 0 0
28/04/2023
2.73
 120,700 2.73 2.76 2.70 0 0 0
27/04/2023
2.73
 117,500 2.74 2.77 2.73 0 0 0
26/04/2023
2.74
 84,500 2.72 2.76 2.70 0 0 -0.0
25/04/2023
2.72
 210,900 2.72 2.76 2.70 0 0 -0.0
24/04/2023
2.72
 78,600 2.71 2.77 2.70 0 2,500 -0.0
21/04/2023
2.71
 147,800 2.72 2.76 2.71 0 0 0.0
20/04/2023
2.72
 187,300 2.72 2.77 2.68 300 0 0.0
19/04/2023
2.72
 90,600 2.74 2.76 2.72 0 0 -0.0
18/04/2023
2.74
 138,500 2.77 2.81 2.74 0 0 -0.0
17/04/2023
2.77
 90,700 2.80 2.80 2.76 0 0 -0.0
14/04/2023
2.80
 282,800 2.80 2.90 2.80 0 800 -0.0
13/04/2023
2.80
 125,200 2.79 2.85 2.76 0 0 -0.0
12/04/2023
2.79
 124,400 2.84 2.87 2.79 0 0 -0.0
11/04/2023
2.84
 159,300 2.85 2.85 2.77 0 0 -0.0
10/04/2023
2.85
 144,300 2.82 2.89 2.80 0 0 -0.0
07/04/2023
2.82
 122,800 2.88 2.90 2.80 0 0 -0.0
06/04/2023
2.88
 681,100 2.82 2.99 2.82 0 0 -0.0
05/04/2023
2.82
 327,600 2.79 2.83 2.74 0 3,000 -0.0
04/04/2023
2.79
 293,100 2.80 2.85 2.78 0 0 0
03/04/2023
2.80
 284,900 2.71 2.80 2.72 0 0 0
31/03/2023
2.71
 147,800 2.71 2.72 2.68 0 0 0
30/03/2023
2.71
 260,500 2.71 2.75 2.69 0 0 0
29/03/2023
2.71
 462,700 2.71 2.72 2.64 0 0 0
28/03/2023
2.71
 275,900 2.67 2.72 2.66 0 0 0
27/03/2023
2.67
 242,500 2.71 2.75 2.64 0 0 0
24/03/2023
2.71
 79,200 2.75 2.77 2.71 0 35,000 -0.1
23/03/2023
2.75
 211,900 2.75 2.75 2.68 0 0 0
22/03/2023
2.75
 100,000 2.75 2.78 2.70 0 0 0
21/03/2023
2.75
 87,400 2.72 2.78 2.70 2,500 0 -0.0
20/03/2023
2.72
 63,500 2.76 2.79 2.72 0 0 0.0
17/03/2023
2.76
 55,800 2.80 2.80 2.75 0 0 0.0
16/03/2023
2.80
 22,400 2.82 2.82 2.75 0 0 0.0
15/03/2023
2.82
 51,000 2.75 2.85 2.76 0 0 0.0
14/03/2023
2.75
 145,500 2.80 2.81 2.71 0 0 0.0
13/03/2023
2.80
 243,300 2.84 2.84 2.74 0 0 0.0
10/03/2023
2.84
 86,700 2.86 2.88 2.82 0 0 0.0
09/03/2023
2.86
 107,500 2.81 2.86 2.81 0 0 0.0
08/03/2023
2.81
 107,000 2.83 2.85 2.81 0 0 0.0
07/03/2023
2.83
 70,900 2.84 2.86 2.82 0 0 0.0
06/03/2023
2.84
 123,800 2.84 2.88 2.82 0 0 0.0
03/03/2023
2.84
 55,600 2.90 2.99 2.83 0 0 0.0
02/03/2023
2.90
 111,700 2.88 2.95 2.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |