CTCP Thương mại Xuất nhập khẩu Thiên Nam (tna)

3.77
0
(0%)
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
(2024-08-21) 		-0.66 -14.90% 2,540,200 -1,674 -0.0
3.77
4.43
3.77
2 tháng
(2024-07-22) 		-0.94 -19.96% 4,564,100 -22,074 -0.1
3.77
4.71
3.77
3 tháng
(2024-06-24) 		-1 -20.96% 6,319,400 -22,074 -0.1
3.77
4.83
3.77
6 tháng
(2024-03-25) 		-2.17 -36.53% 13,057,000 -29,474 -0.1
3.77
6.10
3.77
12 tháng
(2023-09-26) 		-2.35 -38.40% 23,829,500 -743,826 -4.3
3.77
6.49
3.77
24 tháng
(2022-10-03) 		-5.63 -59.89% 64,301,800 -683,938 -3.5
3.77
9.60
3.77
36 tháng
(2021-10-06) 		-8.85 -70.14% 148,682,400 -710,528 -4.4
3.77
20.65
3.77
60 tháng
(2019-10-17) 		-7.43 -66.35% 321,952,480 -1,061,048 -4.2
3.77
20.65
3.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
9.44
 129,020 9.16 9.48 9.27 10 0 0.0
10/07/2019
9.16
 136,060 9.02 9.51 9.12 0 0 0
09/07/2019
9.02
 67,550 8.67 9.09 8.60 0 0 0
08/07/2019
8.67
 11,660 8.60 8.67 8.60 0 0 0
05/07/2019
8.60
 15,020 8.56 8.60 8.49 20 0 0.0
04/07/2019
8.56
 29,850 8.49 8.67 8.49 50 0 0.0
03/07/2019
8.49
 3,870 8.60 8.60 8.46 0 0 0
02/07/2019
8.60
 37,970 8.53 8.60 8.46 0 0 0
01/07/2019
8.53
 2,750 8.67 8.67 8.53 40 0 0.0
28/06/2019
8.67
 304,050 8.67 8.67 8.53 10 0 0.0
27/06/2019
8.67
 3,060 8.74 8.74 8.46 2,040 0 0.0
26/06/2019
8.74
 28,080 8.46 8.74 8.46 200 0 0.0
25/06/2019
8.46
 305,730 8.81 8.81 8.46 0 0 0
24/06/2019
8.81
 2,600 8.81 8.81 8.81 0 0 0
21/06/2019
8.81
 42,610 8.39 8.88 8.35 10 0 0.0
20/06/2019
8.39
 12,000 8.67 8.67 8.39 0 0 0
19/06/2019
8.67
 18,920 8.60 8.67 8.39 0 3,000 -0.0
18/06/2019
8.60
 57,100 8.74 8.74 8.31 0 0 0
17/06/2019
8.74
 21,040 8.88 8.88 8.53 210 710 -0.0
14/06/2019
8.88
 12,330 8.88 8.88 8.67 2,830 0 0.0
13/06/2019
8.88
 4,140 8.88 8.88 8.81 1,010 0 0.0
12/06/2019
8.88
 22,370 8.95 8.95 8.60 0 0 0
11/06/2019
8.95
 556,200 8.84 9.16 8.67 60 10,000 -0.1
10/06/2019
8.84
 18,680 8.88 8.88 8.70 0 0 0
07/06/2019
8.88
 61,230 8.63 8.88 8.67 30 16,680 -0.2
06/06/2019
8.63
 17,270 8.67 8.67 8.63 0 2,000 -0.0
05/06/2019
8.67
 27,390 8.60 8.67 8.60 0 0 0
04/06/2019
8.60
 67,600 8.46 8.60 8.46 0 0 0
03/06/2019
8.46
 51,100 8.24 8.53 8.24 0 0 0
31/05/2019
8.24
 5,720 8.42 8.42 8.24 10 0 0.0
30/05/2019
8.42
 30,290 8.42 8.60 7.96 90 0 0.0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2019
8.42
 18,180 8.05 8.74 8.17 10 0 0.0
28/05/2019
8.06
 2,770 7.85 8.15 7.91 0 10 -0.0
27/05/2019
7.85
 7,460 8.15 8.15 7.85 0 0 0
24/05/2019
8.15
 3,710 8.03 8.24 7.97 280 0 0.0
23/05/2019
8.03
 7,450 7.97 8.32 7.79 20 2,010 -0.0
22/05/2019
7.97
 10,240 7.97 8.15 7.79 20 2,440 -0.0
21/05/2019
7.97
 2,280 8.03 8.03 7.91 0 0 0
20/05/2019
8.03
 1,850 8.03 8.24 8.03 20 0 0.0
17/05/2019
8.03
 50 8.03 8.03 8.03 0 0 0
16/05/2019
8.03
 480 8.09 8.21 7.76 190 0 0.0
15/05/2019
8.09
 7,080 7.85 8.21 7.79 10 0 0.0
14/05/2019
7.85
 16,310 8.21 8.21 7.73 10 0 0.0
13/05/2019
8.21
 6,080 7.91 8.38 8.21 1,020 0 0.0
10/05/2019
7.91
 7,850 7.97 8.15 7.73 20 0 0.0
09/05/2019
7.97
 4,520 7.85 8.21 7.58 540 0 0.0
08/05/2019
7.85
 45,270 7.70 8.06 7.55 170 18,410 -0.2
07/05/2019
7.70
 6,770 7.73 7.73 7.55 40 3,600 -0.0
06/05/2019
7.73
 31,570 7.97 7.97 7.55 30 20,000 -0.3
03/05/2019
7.97
 19,230 7.94 7.97 7.49 650 0 0.0
02/05/2019
7.94
 49,540 8.30 8.30 7.91 0 0 0
26/04/2019
8.30
 50 8.30 8.30 7.97 40 0 0.0
25/04/2019
8.30
 23,170 8.32 8.32 7.97 40 0 0.0
24/04/2019
8.32
 1,050 8.21 8.32 8.32 50 0 0.0
23/04/2019
8.21
 27,320 8.09 8.32 7.79 650 4,140 -0.0
22/04/2019
8.09
 2,080 8.18 8.18 8.09 20 0 0.0
19/04/2019
8.18
 14,790 8.21 8.21 7.97 40 0 0.0
18/04/2019
8.21
 4,030 8.32 8.32 8.03 10 0 0.0
17/04/2019
8.32
 5,210 8.21 8.47 8.15 1,140 0 0.0
16/04/2019
8.21
 3,350 8.21 8.50 8.21 10 0 0.0
12/04/2019
8.21
 6,310 8.21 8.24 8.03 520 0 0.0
11/04/2019
8.21
 1,550 8.27 8.27 8.21 0 0 0
10/04/2019
8.27
 36,810 8.27 8.30 7.79 310 0 0.0
09/04/2019
8.27
 4,780 8.30 8.32 8.27 200 900 -0.0
08/04/2019
8.30
 9,410 8.30 8.41 8.30 100 0 0.0
05/04/2019
8.30
 4,270 8.44 8.44 8.30 0 0 0
04/04/2019
8.44
 3,530 8.44 8.44 8.30 10 0 0.0
03/04/2019
8.44
 4,630 8.44 8.44 8.27 10 0 0.0
02/04/2019
8.44
 25,690 8.44 8.59 8.44 210 0 0.0
01/04/2019
8.44
 49,430 8.32 8.50 8.27 10 0 0.0
29/03/2019
8.32
 36,360 8.38 8.56 8.32 70 0 0.0
28/03/2019
8.38
 22,050 8.44 8.47 8.38 0 0 0
27/03/2019
8.44
 52,220 8.27 8.56 8.32 0 0 0
26/03/2019
8.27
 53,070 8.21 8.27 8.21 0 1,150 -0.0
25/03/2019
8.21
 63,470 8.50 8.50 8.21 10 0 0.0
22/03/2019
8.50
 8,850 8.50 8.59 8.47 0 0 0
21/03/2019
8.50
 23,140 8.38 8.62 8.38 160 0 0.0
20/03/2019
8.38
 47,660 8.32 8.44 8.15 0 0 0
19/03/2019
8.32
 109,620 8.32 8.47 8.32 20 500 -0.0
18/03/2019
8.32
 90,200 8.32 8.50 8.30 10 0 0.0
15/03/2019
8.32
 126,940 8.62 8.68 8.32 20 0 0.0
14/03/2019
8.62
 55,720 8.62 8.83 8.44 20 0 0.0
13/03/2019
8.62
 143,120 8.74 8.86 8.50 0 500 -0.0
12/03/2019
8.74
 266,570 8.24 8.77 8.09 20 500 -0.0
11/03/2019
8.24
 222,740 7.82 8.24 7.73 10 32,690 -0.4
08/03/2019
7.82
 160,070 7.73 7.82 7.49 40 31,110 -0.4
07/03/2019
7.73
 121,220 7.73 7.85 7.61 20 24,990 -0.3
06/03/2019
7.73
 40,780 7.73 7.85 7.61 50 26,430 -0.3
05/03/2019
7.73
 76,990 7.37 7.88 7.25 760 0 0.0
04/03/2019
7.37
 71,270 7.37 7.37 7.31 0 60,000 -0.7
01/03/2019
7.37
 23,370 7.19 7.37 7.19 50 33,300 -0.4
28/02/2019
7.19
 32,390 7.28 7.28 7.14 10,010 100 0.1
27/02/2019
7.28
 6,790 7.25 7.31 7.14 70 0 0.0
26/02/2019
7.25
 37,010 7.40 7.43 7.22 10 21,720 -0.3
25/02/2019
7.40
 123,080 7.08 7.40 7.08 310 80,000 -1.0
22/02/2019
7.08
 4,030 7.31 7.31 7.08 300 1,990 -0.0
21/02/2019
7.31
 111,800 7.05 7.49 7.02 320 40,000 -0.5
20/02/2019
7.05
 5,990 7.02 7.19 6.96 540 30 0.0
19/02/2019
7.02
 10,070 7.14 7.19 7.02 0 0 0
18/02/2019
7.14
 1,760 7.14 7.28 7.02 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |