CTCP Tập đoàn Thành Nam (tni)

2.49
-0.01
(-0.40%)
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) 		-0.05 -1.96% 4,367,000 -1 -0.0
2.36
2.58
2.50
2 tháng
(2024-03-18) 		-0.28 -10.07% 7,846,400 199 0.0
2.36
2.80
2.50
3 tháng
(2024-02-16) 		-0.25 -9.09% 13,466,700 2,201 0.0
2.36
2.90
2.50
6 tháng
(2023-11-20) 		-0.22 -8.09% 21,010,300 2,701 0.0
2.36
2.90
2.50
12 tháng
(2023-05-22) 		-0.35 -12.28% 66,388,300 -25,399 -0.1
2.36
3.70
2.50
24 tháng
(2022-05-27) 		-2.52 -50.20% 147,557,000 -216,639 -1.3
2.36
5.31
2.50
36 tháng
(2021-06-01) 		-1.20 -32.43% 617,943,800 -367,139 -3.2
2.36
13.70
2.50
60 tháng
(2019-06-12) 		-9.55 -79.25% 1,248,263,880 97,311 -0.1
2.36
13.70
2.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.49
-0.01
 168,400 2.49 2.51 2.46 0 1 -0.0
#2 16/05/2024
2.50
-0.02
 265,800 2.52 2.53 2.49 0 0 0
#3 15/05/2024
2.52
0
 243,400 2.47 2.52 2.47 0 0 0
#4 14/05/2024
2.52
0.02
 253,900 2.51 2.53 2.44 0 1 -0.0
#5 13/05/2024
2.50
-0.04
 445,400 2.59 2.59 2.44 0 0 0
#6 10/05/2024
2.54
0.02
 338,400 2.53 2.59 2.45 0 0 0
#7 09/05/2024
2.52
0.16
 505,000 2.39 2.52 2.35 0 0 0
#8 08/05/2024
2.36
-0.01
 106,700 2.37 2.38 2.34 0 0 0
#9 07/05/2024
2.37
0.01
 93,900 2.36 2.39 2.36 0 0 0
#10 06/05/2024
2.36
-0.01
 225,900 2.37 2.37 2.34 0 0 0
#11 03/05/2024
2.37
0
 276,100 2.43 2.43 2.27 0 0 0
#12 02/05/2024
2.37
-0.07
 255,700 2.43 2.43 2.27 0 0 0
#13 26/04/2024
2.44
0.04
 73,000 2.37 2.48 2.37 0 0 0
#14 25/04/2024
2.40
-0.01
 82,900 2.48 2.48 2.39 0 0 0
#15 24/04/2024
2.41
-0.11
 575,300 2.52 2.55 2.35 0 0 0
#16 23/04/2024
2.52
-0.06
 148,700 2.62 2.62 2.52 0 0 0
#17 22/04/2024
2.58
0.03
 70,100 2.55 2.60 2.53 0 0 0
#18 19/04/2024
2.55
0
 133,200 2.56 2.56 2.50 0 0 0
#19 17/04/2024
2.55
0
 123,400 2.60 2.67 2.55 0 0 0
#20 16/04/2024
2.55
-0.07
 150,200 2.63 2.63 2.53 0 0 0
#21 15/04/2024
2.62
-0.10
 282,600 2.73 2.73 2.62 0 0 0
#22 12/04/2024
2.72
0.03
 127,700 2.68 2.72 2.67 0 0 0
#23 11/04/2024
2.69
0
 57,600 2.66 2.70 2.66 0 0 0
#24 10/04/2024
2.69
-0.02
 81,700 2.71 2.72 2.68 0 300 -0.0
#25 09/04/2024
2.71
0
 169,000 2.68 2.72 2.68 0 0 0
#26 08/04/2024
2.71
0.01
 56,800 2.69 2.75 2.69 0 0 0
#27 05/04/2024
2.70
-0.03
 522,400 2.74 2.74 2.64 0 0 0
#28 04/04/2024
2.73
-0.02
 230,800 2.74 2.75 2.70 0 0 0
#29 03/04/2024
2.75
0
 248,200 2.76 2.77 2.73 0 0 0
#30 02/04/2024
2.75
-0.02
 130,600 2.77 2.80 2.75 0 0 0
#31 01/04/2024
2.77
0
 153,000 2.77 2.80 2.77 0 0 0
#32 29/03/2024
2.77
-0.03
 60,300 2.80 2.80 2.77 0 0 0
#33 28/03/2024
2.80
0
 82,700 2.77 2.80 2.77 0 0 0
#34 27/03/2024
2.80
0
 100,800 2.78 2.81 2.78 0 0 0
#35 26/03/2024
2.80
0.01
 155,300 2.79 2.80 2.75 0 0 0
#36 25/03/2024
2.79
0
 120,600 2.79 2.81 2.78 0 0 0
#37 22/03/2024
2.79
0
 186,900 2.79 2.82 2.78 0 0 0
#38 21/03/2024
2.79
0.01
 206,600 2.78 2.82 2.77 0 0 0
#39 20/03/2024
2.78
0.02
 98,000 2.76 2.83 2.78 0 0 0
#40 19/03/2024
2.76
-0.02
 140,500 2.78 2.81 2.75 0 0 0
#41 18/03/2024
2.78
-0.03
 267,300 2.81 2.83 2.75 500 0 0.0
#42 15/03/2024
2.81
0
 111,600 2.81 2.81 2.78 0 0 0
#43 14/03/2024
2.81
0
 212,800 2.81 2.83 2.77 0 0 0
#44 13/03/2024
2.81
0.01
 91,000 2.80 2.84 2.78 0 0 0
#45 12/03/2024
2.80
0
 166,600 2.80 2.84 2.77 0 0 0
#46 11/03/2024
2.80
-0.01
 164,500 2.81 2.84 2.80 500 0 0.0
#47 08/03/2024
2.81
-0.05
 171,600 2.86 2.86 2.80 0 0 0
#48 07/03/2024
2.86
0.03
 337,000 2.83 2.88 2.81 0 0 0
#49 06/03/2024
2.83
-0.05
 280,300 2.88 2.90 2.80 0 0 0
#50 05/03/2024
2.88
0.04
 201,800 2.84 2.89 2.83 0 0 0
#51 04/03/2024
2.84
0.01
 214,700 2.83 2.90 2.83 0 0 0
#52 01/03/2024
2.83
0.05
 274,300 2.78 2.94 2.83 0 0 0
#53 29/02/2024
2.78
-0.04
 322,200 2.82 2.87 2.76 0 0 0
#54 28/02/2024
2.82
0
 215,500 2.82 2.83 2.80 0 0 0
#55 27/02/2024
2.82
0.04
 210,200 2.78 2.85 2.74 0 0 0
#56 26/02/2024
2.78
-0.02
 538,500 2.80 2.84 2.72 800 0 0.0
#57 23/02/2024
2.80
-0.10
 418,800 2.90 2.92 2.79 0 0 0
#58 22/02/2024
2.90
0.03
 574,800 2.87 3 2.87 202 0 0.0
#59 21/02/2024
2.87
0.05
 261,200 2.82 2.91 2.82 0 0 0
#60 20/02/2024
2.82
0.08
 648,800 2.74 2.92 2.74 0 0 0
#61 19/02/2024
2.74
-0.01
 129,500 2.75 2.79 2.74 0 0 0
#62 16/02/2024
2.75
0.02
 74,600 2.73 2.76 2.71 500 0 0.0
#63 15/02/2024
2.73
0.03
 84,000 2.70 2.74 2.70 0 0 0
#64 07/02/2024
2.70
-0.01
 142,800 2.71 2.73 2.68 0 0 0
#65 06/02/2024
2.71
0.01
 121,300 2.70 2.72 2.68 200 0 0.0
#66 05/02/2024
2.70
-0.03
 130,500 2.73 2.75 2.70 0 0 0
#67 02/02/2024
2.73
0.01
 98,700 2.72 2.74 2.68 0 0 0
#68 01/02/2024
2.72
0.01
 63,200 2.71 2.76 2.71 0 0 0
#69 31/01/2024
2.71
-0.03
 146,200 2.74 2.77 2.71 0 0 0
#70 30/01/2024
2.74
0.01
 129,800 2.73 2.77 2.71 0 0 0
#71 29/01/2024
2.73
-0.08
 148,800 2.81 2.81 2.73 0 0 0
#72 26/01/2024
2.81
-0.01
 134,400 2.82 2.88 2.77 0 0 0
#73 25/01/2024
2.82
0.02
 194,200 2.80 2.87 2.81 0 0 0
#74 24/01/2024
2.80
-0.05
 671,400 2.85 3 2.80 0 0 0
#75 23/01/2024
2.85
0.18
 288,700 2.67 2.85 2.65 200 0 0.0
#76 22/01/2024
2.67
-0.02
 72,900 2.69 2.72 2.67 0 0 0
#77 19/01/2024
2.69
0.01
 102,900 2.68 2.70 2.67 200 0 0.0
#78 18/01/2024
2.68
0
 316,400 2.68 2.70 2.65 0 0 0
#79 17/01/2024
2.68
-0.01
 112,600 2.69 2.69 2.66 0 0 0
#80 16/01/2024
2.69
0.01
 99,300 2.68 2.69 2.65 0 0 0
#81 15/01/2024
2.68
0
 69,400 2.68 2.70 2.66 0 0 0
#82 12/01/2024
2.68
-0.05
 71,700 2.73 2.73 2.65 200 0 0.0
#83 11/01/2024
2.73
0.03
 83,900 2.70 2.73 2.69 0 0 0
#84 10/01/2024
2.70
0
 41,200 2.70 2.73 2.68 0 0 0
#85 09/01/2024
2.70
-0.01
 136,400 2.71 2.71 2.67 0 0 0
#86 08/01/2024
2.71
-0.03
 200,100 2.74 2.77 2.70 0 0 0
#87 05/01/2024
2.74
0.01
 234,600 2.73 2.80 2.71 0 0 0
#88 04/01/2024
2.73
0.02
 325,400 2.71 2.79 2.73 0 0 0
#89 03/01/2024
2.71
0.02
 445,500 2.69 2.80 2.69 0 0 0
#90 02/01/2024
2.69
0.02
 96,700 2.67 2.71 2.67 0 0 0
#91 29/12/2023
2.67
-0.01
 258,400 2.68 2.70 2.66 0 0 0
#92 28/12/2023
2.68
-0.02
 174,700 2.70 2.70 2.66 200 0 0.0
#93 27/12/2023
2.70
0
 96,000 2.70 2.72 2.69 0 0 0
#94 26/12/2023
2.70
0.01
 71,400 2.69 2.72 2.67 0 0 0
#95 25/12/2023
2.69
0.01
 93,500 2.68 2.70 2.65 0 500 -0.0
#96 22/12/2023
2.68
0.02
 24,700 2.66 2.69 2.66 0 0 0
#97 21/12/2023
2.66
0
 134,600 2.66 2.70 2.64 0 0 0
#98 20/12/2023
2.66
-0.03
 125,000 2.69 2.70 2.66 0 0 0
#99 19/12/2023
2.69
0
 68,700 2.69 2.71 2.67 0 0 0
#100 18/12/2023
2.69
-0.01
 37,500 2.70 2.72 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |