CTCP Thương mại Xuất nhập khẩu Thiên Nam (tna)

5.22
-0.06
(-1.14%)
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
(2024-04-16) 		-0.33 -5.88% 2,050,000 -3,000 -0.0
5.24
6.10
5.28
2 tháng
(2024-03-18) 		-0.73 -12.15% 3,730,900 2,900 0.0
5.24
6.10
5.28
3 tháng
(2024-02-16) 		-0.28 -5.04% 8,153,400 -449,776 -2.7
5.24
6.49
5.28
6 tháng
(2023-11-20) 		-0.34 -6.05% 11,711,900 -714,752 -4.2
5.24
6.49
5.28
12 tháng
(2023-05-22) 		-0.52 -8.97% 33,883,300 -739,052 -4.4
5.24
7.35
5.28
24 tháng
(2022-05-27) 		-6.12 -53.68% 65,884,500 -785,354 -5.7
5.23
11.50
5.28
36 tháng
(2021-06-01) 		-4.64 -46.76% 163,491,100 -943,854 -7.5
5.23
20.65
5.28
60 tháng
(2019-06-12) 		-3.60 -40.53% 337,643,440 -3,179,354 -33.7
5.23
20.65
5.28
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
5.28
0.03
 69,700 5.25 5.35 5.21 0 600 -0.0
#2 15/05/2024
5.25
0
 121,700 5.30 5.45 5.20 200 1,000 -0.0
#3 14/05/2024
5.25
0.01
 119,000 4.96 5.30 4.96 200 0 0.0
#4 13/05/2024
5.24
-0.39
 644,500 5.53 5.63 5.24 3,400 0 0.0
#5 10/05/2024
5.63
-0.05
 60,300 5.68 5.68 5.53 1,000 1,400 -0.0
#6 09/05/2024
5.68
0.04
 104,700 5.64 5.73 5.55 0 300 -0.0
#7 08/05/2024
5.64
-0.14
 34,600 5.70 5.74 5.61 0 0 0
#8 07/05/2024
5.78
-0.02
 29,700 5.80 5.80 5.69 200 100 0.0
#9 06/05/2024
5.80
0.18
 85,900 5.60 5.80 5.60 400 0 0.0
#10 03/05/2024
5.62
-0.17
 33,700 5.79 5.82 5.61 1,100 1,200 -0.0
#11 02/05/2024
5.79
-0.11
 15,900 5.89 5.89 5.66 0 400 -0.0
#12 26/04/2024
5.90
0
 16,300 5.90 5.96 5.61 0 100 -0.0
#13 25/04/2024
5.90
0.14
 57,700 5.88 5.92 5.71 0 1,700 -0.0
#14 24/04/2024
5.76
-0.34
 27,700 6.10 6.12 5.70 0 0 0
#15 23/04/2024
6.10
0.13
 157,000 6.14 6.14 5.87 0 4,800 -0.0
#16 22/04/2024
5.97
0.39
 191,400 5.57 5.97 5.55 3,400 0 0.0
#17 19/04/2024
5.58
0
 1,400 5.59 5.71 5.57 0 0 0
#18 17/04/2024
5.58
-0.03
 43,500 5.63 5.63 5.49 4,800 0 0.0
#19 16/04/2024
5.61
-0.08
 235,300 5.64 5.67 5.50 0 6,100 -0.0
#20 15/04/2024
5.69
-0.12
 100,600 5.79 5.79 5.41 0 2,300 -0.0
#21 12/04/2024
5.81
-0.07
 54,000 5.86 5.86 5.66 0 2,600 -0.0
#22 11/04/2024
5.88
-0.07
 26,900 5.94 5.94 5.75 0 0 0
#23 10/04/2024
5.95
0.07
 85,300 5.85 5.97 5.85 0 1,500 -0.0
#24 09/04/2024
5.88
0.03
 193,200 5.95 6 5.70 11,400 11,500 -0.0
#25 08/04/2024
5.85
0.03
 100,300 5.70 5.85 5.60 0 0 0
#26 05/04/2024
5.82
-0.05
 87,100 5.80 5.85 5.70 1,500 0 0.0
#27 04/04/2024
5.87
0.20
 146,700 5.67 5.97 5.55 11,500 900 0.1
#28 03/04/2024
5.67
0.05
 56,700 5.62 5.74 5.50 0 200 -0.0
#29 02/04/2024
5.62
-0.11
 43,600 5.73 5.74 5.60 0 300 -0.0
#30 01/04/2024
5.73
-0.07
 82,600 5.79 5.80 5.52 0 1,000 -0.0
#31 29/03/2024
5.80
-0.04
 30,700 5.84 5.84 5.75 0 600 -0.0
#32 28/03/2024
5.84
-0.06
 59,100 5.90 5.90 5.80 0 0 0
#33 27/03/2024
5.90
0
 32,200 5.79 5.94 5.79 0 0 0
#34 26/03/2024
5.90
-0.04
 6,500 5.94 5.94 5.86 0 0 0
#35 25/03/2024
5.94
0
 107,700 5.94 6 5.81 0 0 0
#36 22/03/2024
5.94
0.10
 69,700 5.84 5.99 5.80 2,300 200 0.0
#37 21/03/2024
5.84
-0.06
 115,700 5.90 5.90 5.70 0 0 0
#38 20/03/2024
5.90
-0.05
 75,900 5.95 5.95 5.61 0 0 0
#39 19/03/2024
5.95
-0.06
 50,900 6.01 6.01 5.89 0 0 0
#40 18/03/2024
6.01
-0.03
 155,500 6.04 6.08 5.70 300 0 0.0
#41 15/03/2024
6.04
0.04
 15,000 6 6.06 5.99 0 0 0
#42 14/03/2024
6
-0.06
 119,300 6.06 6.12 6 0 0 0
#43 13/03/2024
6.06
0.03
 82,000 6.03 6.11 6 200 0 0.0
#44 12/03/2024
6.03
-0.09
 43,600 6.12 6.16 6 0 0 0
#45 11/03/2024
6.12
0.03
 111,800 6.09 6.16 6 0 3,800 -0.0
#46 08/03/2024
6.09
0.01
 232,200 6.08 6.22 5.79 0 0 0
#47 07/03/2024
6.08
0.13
 175,700 5.95 6.15 5.95 100 1,100 -0.0
#48 06/03/2024
5.95
-0.20
 161,400 6.15 6.15 5.95 3,900 15 0.0
#49 05/03/2024
6.15
-0.01
 67,800 6.16 6.16 6.04 100 1 0.0
#50 04/03/2024
6.16
0
 86,900 6.16 6.29 6.06 100 10,400 -0.1
#51 01/03/2024
6.16
-0.07
 78,500 6.23 6.26 6.14 100 300 -0.0
#52 29/02/2024
6.23
0.02
 82,600 6.21 6.37 6.07 200 1,600 -0.0
#53 28/02/2024
6.21
0
 98,600 6.21 6.39 6.20 100 2,300 -0.0
#54 27/02/2024
6.21
-0.26
 109,700 6.47 6.47 6.20 700 2,000 -0.0
#55 26/02/2024
6.47
-0.02
 78,000 6.49 6.49 6.21 100 115 -0.0
#56 23/02/2024
6.49
0.18
 363,700 6.31 6.75 6 2,100 22,200 -0.1
#57 22/02/2024
6.31
-0.04
 313,400 6.35 6.48 6.30 6,200 59,645 -0.3
#58 21/02/2024
6.35
0
 300,200 6.35 6.70 6.30 2,000 12,900 -0.1
#59 20/02/2024
6.35
0.41
 463,300 5.94 6.35 6.35 0 114,000 -0.7
#60 19/02/2024
5.94
0.38
 1,391,300 5.56 5.94 5.50 4,300 235,600 -1.4
#61 16/02/2024
5.56
0
 47,500 5.56 5.58 5.52 0 6,900 -0.0
#62 15/02/2024
5.56
0.06
 86,400 5.50 5.56 5.50 0 40,000 -0.2
#63 07/02/2024
5.50
0
 30,100 5.50 5.50 5.42 24 10,000 -0.1
#64 06/02/2024
5.50
-0.02
 19,400 5.52 5.60 5.40 0 8,800 -0.0
#65 05/02/2024
5.52
0
 104,800 5.52 5.60 5.48 0 76,500 -0.4
#66 02/02/2024
5.52
-0.09
 49,200 5.61 5.66 5.52 0 20,800 -0.1
#67 01/02/2024
5.61
-0.02
 23,000 5.63 5.70 5.52 0 11,400 -0.1
#68 31/01/2024
5.63
0.01
 49,800 5.62 5.75 5.55 400 9,900 -0.1
#69 30/01/2024
5.62
-0.08
 48,900 5.70 5.77 5.55 0 5,400 -0.0
#70 29/01/2024
5.70
-0.05
 110,800 5.75 5.90 5.70 0 23,700 -0.1
#71 26/01/2024
5.75
-0.02
 14,900 5.77 5.79 5.73 0 5,300 -0.0
#72 25/01/2024
5.77
-0.03
 129,700 5.80 5.88 5.77 0 5,000 -0.0
#73 24/01/2024
5.80
-0.03
 62,200 5.83 5.83 5.70 0 0 0
#74 23/01/2024
5.83
-0.01
 33,700 5.84 5.84 5.74 0 5,000 -0.0
#75 22/01/2024
5.84
-0.04
 25,000 5.88 5.91 5.65 800 8,000 -0.0
#76 19/01/2024
5.88
0.37
 602,100 5.51 5.89 5.51 900 18,400 -0.1
#77 18/01/2024
5.51
-0.02
 13,700 5.53 5.64 5.50 0 0 0
#78 17/01/2024
5.53
-0.05
 29,600 5.58 5.67 5.52 0 8,000 -0.0
#79 16/01/2024
5.58
-0.07
 7,800 5.65 5.68 5.58 0 0 0
#80 15/01/2024
5.65
0.05
 166,300 5.60 5.74 5.52 0 0 0
#81 12/01/2024
5.60
-0.03
 27,500 5.63 5.66 5.55 0 0 0
#82 11/01/2024
5.63
0
 6,500 5.63 5.66 5.59 0 0 0
#83 10/01/2024
5.63
0.02
 22,400 5.61 5.65 5.58 0 0 0
#84 09/01/2024
5.61
-0.09
 18,300 5.70 5.70 5.60 0 0 0
#85 08/01/2024
5.70
0.04
 43,600 5.66 5.75 5.65 19,000 0 0.1
#86 05/01/2024
5.66
-0.08
 32,800 5.74 5.80 5.66 0 0 0
#87 04/01/2024
5.74
-0.16
 26,100 5.90 5.90 5.74 0 1,500 -0.0
#88 03/01/2024
5.90
0.01
 32,500 5.89 5.90 5.70 0 0 0
#89 02/01/2024
5.89
0.01
 39,900 5.88 5.98 5.74 0 100 -0.0
#90 29/12/2023
5.88
0.03
 11,000 5.85 5.90 5.85 0 0 0
#91 28/12/2023
5.85
0.20
 650,400 5.65 5.90 5.61 0 0 0
#92 27/12/2023
5.65
0.01
 115,300 5.64 5.68 5.60 0 200 -0.0
#93 26/12/2023
5.64
0
 146,300 5.64 5.72 5.62 0 0 0
#94 25/12/2023
5.64
0.01
 26,300 5.63 5.64 5.63 0 0 0
#95 22/12/2023
5.63
-0.02
 7,000 5.65 5.65 5.50 0 0 0
#96 21/12/2023
5.65
0
 20,500 5.65 5.65 5.55 0 0 0
#97 20/12/2023
5.65
0.06
 19,900 5.59 5.65 5.54 0 0 0
#98 19/12/2023
5.59
-0.11
 23,100 5.70 5.74 5.57 0 0 0
#99 18/12/2023
5.70
0
 20,300 5.70 5.70 5.62 0 0 0
#100 15/12/2023
5.70
-0.05
 8,800 5.75 5.75 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |