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) 		-0.62 -10.21% 3,110,100 -60,700 -0.4
5.10
6.07
5.54
2 tháng
(2025-10-16) 		0.98 21.92% 9,369,000 -23,600 -0.2
4.47
6.40
5.54
3 tháng
(2025-09-16) 		0.73 15.47% 31,358,100 24,900 0.2
4.47
7.22
5.54
6 tháng
(2025-06-18) 		3.24 146.61% 57,079,800 20,500 0.1
2.17
7.22
5.54
12 tháng
(2024-12-20) 		3.20 142.22% 68,440,000 18,002 0.1
1.78
7.22
5.54
24 tháng
(2023-12-26) 		2.75 101.85% 108,156,000 -4,996 0.1
1.78
7.22
5.54
36 tháng
(2023-01-03) 		2.17 66.16% 174,018,400 -75,696 -0.3
1.78
7.22
5.54
60 tháng
(2021-01-11) 		1.59 41.19% 897,823,500 -517,236 -3.8
1.78
13.70
5.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
2.86
 80,700 2.86 2.90 2.77 0 0 -0.0
27/02/2023
2.86
 91,300 2.90 2.90 2.73 0 0 -0.0
24/02/2023
2.90
 138,200 2.93 2.95 2.88 0 0 -0.0
23/02/2023
2.93
 192,600 2.94 2.94 2.82 0 0 -0.0
22/02/2023
2.94
 120,400 3.01 3.01 2.93 0 0 -0.0
21/02/2023
3.01
 151,300 3.05 3.10 2.97 0 7,300 -0.0
20/02/2023
3.05
 361,000 2.94 3.05 2.91 0 0 0.0
17/02/2023
2.94
 93,900 2.95 2.95 2.88 0 0 0.0
16/02/2023
2.95
 152,500 2.94 2.95 2.86 0 0 0.0
15/02/2023
2.94
 269,000 2.91 2.96 2.84 0 0 0.0
14/02/2023
2.91
 219,500 2.89 2.98 2.70 0 0 0.0
13/02/2023
2.89
 307,200 3.01 3.01 2.86 1,000 0 0.0
10/02/2023
3.01
 136,100 3.01 3.08 3 0 0 0.0
09/02/2023
3.01
 85,500 3.08 3.10 3.01 0 0 0.0
08/02/2023
3.08
 164,200 3.08 3.10 3.01 0 0 0.0
07/02/2023
3.08
 140,200 3.09 3.12 3.03 0 0 0.0
06/02/2023
3.09
 168,400 3.10 3.14 3.04 2,000 0 0.0
03/02/2023
3.10
 199,900 3.08 3.13 3.04 0 0 -0.0
02/02/2023
3.08
 259,100 3.16 3.16 3.08 0 0 -0.0
01/02/2023
3.16
 744,500 3.18 3.25 3.10 0 0 -0.0
31/01/2023
3.18
 287,200 3.20 3.26 3.10 0 0 -0.0
30/01/2023
3.20
 357,200 3.11 3.25 3.10 0 0 -0.0
27/01/2023
3.11
 340,200 3.10 3.15 3 0 0 -0.0
19/01/2023
3.10
 190,100 3.10 3.15 3.06 0 100 -0.0
18/01/2023
3.10
 116,500 3.06 3.15 3.05 0 0 0.0
17/01/2023
3.06
 260,600 3.06 3.10 3.03 0 0 0.0
16/01/2023
3.06
 197,700 3.05 3.15 3 0 0 0.0
13/01/2023
3.05
 209,300 3.10 3.16 3.03 0 0 0.0
12/01/2023
3.10
 187,100 3.16 3.29 3.10 0 0 0.0
11/01/2023
3.16
 60,700 3.16 3.26 3.13 0 0 0.0
10/01/2023
3.16
 239,300 3.16 3.24 3.11 0 0 0.0
09/01/2023
3.16
 55,400 3.12 3.23 3.15 0 0 0.0
06/01/2023
3.12
 505,000 3.25 3.27 3.12 1,000 0 0.0
05/01/2023
3.25
 85,900 3.28 3.28 3.11 0 0 -0.0
04/01/2023
3.28
 264,400 3.28 3.30 3.25 0 0 -0.0
03/01/2023
3.28
 156,100 3.18 3.28 3 0 300 -0.0
30/12/2022
3.18
 260,600 3.18 3.25 3.08 0 0 0.0
29/12/2022
3.18
 112,200 3.20 3.20 3.05 0 0 0.0
28/12/2022
3.20
 150,600 3.09 3.20 3 0 0 0.0
27/12/2022
3.09
 182,500 2.89 3.09 2.86 0 0 0.0
26/12/2022
2.89
 136,800 3.03 3.06 2.86 0 0 0.0
23/12/2022
3.03
 123,100 3.09 3.19 3.01 0 0 0.0
22/12/2022
3.09
 346,600 3.09 3.14 2.95 0 0 0.0
21/12/2022
3.09
 205,500 3.12 3.20 2.98 0 0 0.0
20/12/2022
3.12
 445,400 3.34 3.34 3.11 0 0 0.0
19/12/2022
3.34
 522,700 3.34 3.47 3.33 0 0 0.0
16/12/2022
3.34
 454,200 3.31 3.39 3.29 3,000 0 0.0
15/12/2022
3.31
 391,200 3.26 3.38 3.22 0 0 -0.0
14/12/2022
3.26
 314,800 3.20 3.30 3.18 0 0 -0.0
13/12/2022
3.20
 331,300 3.19 3.29 3.11 0 0 -0.0
12/12/2022
3.19
 348,500 3.28 3.36 3.18 0 0 -0.0
09/12/2022
3.28
 266,900 3.28 3.30 3.15 0 0 -0.0
08/12/2022
3.28
 335,200 3.11 3.32 3.12 0 0 -0.0
07/12/2022
3.11
 474,700 3.24 3.30 3.08 0 0 -0.0
06/12/2022
3.24
 737,700 3.45 3.47 3.23 0 0 -0.0
05/12/2022
3.45
 707,700 3.36 3.58 3.37 0 0 -0.0
02/12/2022
3.36
 377,200 3.35 3.40 3.17 0 0 -0.0
01/12/2022
3.35
 1,468,000 3.23 3.45 3.26 0 0 -0.0
30/11/2022
3.23
 436,100 3.28 3.30 3.11 0 0 -0.0
29/11/2022
3.28
 1,043,000 3.25 3.40 3.03 0 0 -0.0
28/11/2022
3.25
 563,500 3.04 3.25 3.08 0 0 -0.0
25/11/2022
3.04
 439,800 2.85 3.04 2.88 0 0 -0.0
24/11/2022
2.85
 268,000 2.84 3 2.67 0 0 -0.0
23/11/2022
2.84
 303,200 3.05 3.20 2.84 0 0 -0.0
22/11/2022
3.05
 951,300 3.20 3.42 3.05 0 500 -0.0
21/11/2022
3.20
 460,500 3.06 3.27 3.01 0 0 0.0
18/11/2022
3.06
 784,500 2.86 3.06 3 0 0 0.0
17/11/2022
2.86
 42,800 2.68 2.86 2.86 0 0 0.0
16/11/2022
2.68
 743,800 2.51 2.68 2.34 0 0 0.0
15/11/2022
2.51
 193,100 2.69 2.69 2.51 0 0 0.0
14/11/2022
2.69
 257,600 2.89 2.89 2.69 2,000 0 0.0
11/11/2022
2.89
 603,300 3.10 3.19 2.89 0 0 0.0
10/11/2022
3.10
 403,800 3.33 3.35 3.10 0 0 0.0
09/11/2022
3.33
 314,600 3.37 3.59 3.30 2,000 1,700 0.0
08/11/2022
3.37
 715,600 3.62 3.62 3.37 0 4,100 -0.0
07/11/2022
3.62
 957,200 3.89 4.15 3.62 0 520 -0.0
04/11/2022
3.89
 1,195,300 3.64 3.89 3.65 0 20 -0.0
03/11/2022
3.64
 1,657,600 3.41 3.64 3.41 5,800 500 0.0
02/11/2022
3.41
 121,500 3.19 3.41 3.41 0 2,000 -0.0
01/11/2022
3.19
 83,200 2.99 3.19 3.19 0 0 0.0
31/10/2022
2.99
 201,400 2.80 2.99 2.99 0 0 0.0
28/10/2022
2.80
 213,200 2.76 2.90 2.72 0 0 0.0
27/10/2022
2.76
 177,700 2.60 2.76 2.48 0 0 0
26/10/2022
2.60
 207,400 2.65 2.73 2.47 0 0 0
25/10/2022
2.65
 243,000 2.83 2.90 2.64 0 0 0
24/10/2022
2.83
 435,000 3.04 3.20 2.83 0 0 0
21/10/2022
3.04
 220,900 3.26 3.36 3.04 0 0 0
20/10/2022
3.26
 65,000 3.32 3.35 3.25 0 0 0
19/10/2022
3.32
 69,000 3.33 3.37 3.29 0 0 0
18/10/2022
3.33
 103,700 3.33 3.41 3.31 0 0 0.0
17/10/2022
3.33
 171,900 3.21 3.43 3.16 0 0 0.0
14/10/2022
3.21
 135,100 3.21 3.30 3.21 0 0 0.0
13/10/2022
3.21
 125,900 3.19 3.21 3.10 0 0 0.0
12/10/2022
3.19
 189,700 3.15 3.25 2.97 0 0 0.0
11/10/2022
3.15
 145,100 3.38 3.49 3.15 0 0 0.0
10/10/2022
3.38
 138,900 3.36 3.44 3.14 0 0 0.0
07/10/2022
3.36
 403,100 3.61 3.61 3.36 100 0 0.0
06/10/2022
3.61
 162,800 3.75 3.79 3.61 0 0 -0.0
05/10/2022
3.75
 146,500 3.65 3.90 3.70 0 0 -0.0
04/10/2022
3.65
 519,200 3.69 3.81 3.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |