CTCP Tổng Công ty Tín Nghĩa (tid)

24.10
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
(2024-08-20) 		-0.40 -1.63% 299,500 0 0
24
24.90
24.20
2 tháng
(2024-07-22) 		-1.20 -4.72% 778,700 0 0
24
25.70
24.20
3 tháng
(2024-06-21) 		-4.57 -15.89% 2,354,800 0 0
24
28.77
24.20
6 tháng
(2024-03-25) 		0.63 2.68% 4,223,900 0 0
22.10
28.77
24.20
12 tháng
(2023-09-25) 		1.42 6.22% 5,662,360 0 0
20.33
28.77
24.20
24 tháng
(2022-09-30) 		-16.17 -40.05% 13,292,744 0 0
20.33
40.37
24.20
36 tháng
(2021-10-05) 		-4.21 -14.81% 47,283,193 0 0
20.33
73.37
24.20
60 tháng
(2019-10-16) 		2.93 13.80% 74,735,959 -15,265,686 -283.9
11.47
73.37
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
41.90
 20,300 42.67 43.15 41.52 0 0 0
16/09/2022
42.67
 13,800 43.73 44.79 42.39 0 0 0
15/09/2022
43.73
 15,415 42.77 45.17 43.73 0 0 0
14/09/2022
42.77
 25,900 44.88 45.08 42.67 0 0 0
13/09/2022
44.88
 10,400 44.69 45.08 44.69 0 0 0
12/09/2022
44.69
 23,100 46.13 46.13 44.02 0 0 0
09/09/2022
46.13
 36,000 43.25 46.13 43.25 0 0 0
08/09/2022
43.25
 85,600 43.73 43.73 42.29 0 0 0
07/09/2022
43.73
 32,500 45.85 46.04 43.73 0 0 0
06/09/2022
45.85
 68,200 46.61 46.61 45.65 0 0 0
05/09/2022
46.61
 38,100 47.96 47.96 46.61 0 0 0
31/08/2022
47.96
 20,400 47.19 47.96 46.23 0 0 0
30/08/2022
47.19
 43,500 45.94 49.98 46.13 0 0 0
29/08/2022
45.94
 56,000 46.13 46.13 42.29 0 0 0
26/08/2022
46.13
 37,700 46.33 46.33 46.04 0 0 0
25/08/2022
46.33
 28,200 45.17 46.52 45.46 0 0 0
24/08/2022
45.17
 21,800 46.42 46.42 44.69 0 0 0
23/08/2022
46.42
 123,500 46.71 46.71 40.85 0 0 0
22/08/2022
46.71
 44,800 46.13 47.00 46.13 0 0 0
19/08/2022
46.13
 66,100 47.10 47.10 45.17 0 0 0
18/08/2022
47.10
 18,000 47.10 47.19 47.10 0 0 0
17/08/2022
47.10
 51,108 48.83 49.02 46.13 0 0 0
16/08/2022
48.83
 47,902 47.96 49.02 47.10 0 0 0
15/08/2022
47.96
 68,010 45.65 47.96 45.17 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
45.65
 40,400 44.21 45.65 44.69 0 0 0
11/08/2022
44.21
 52,700 43.74 44.21 43.74 0 0 0
10/08/2022
43.74
 30,300 43.74 44.68 43.74 0 0 0
09/08/2022
43.74
 28,000 43.74 44.68 41.58 0 0 0
08/08/2022
43.74
 47,400 42.42 44.02 43.27 0 0 0
05/08/2022
42.42
 9,200 42.61 42.89 40.45 0 0 0
04/08/2022
42.61
 167,000 44.21 44.68 36.69 0 0 0
03/08/2022
44.21
 80,700 40.64 44.21 40.45 0 0 0
02/08/2022
40.64
 54,600 40.73 41.86 39.70 0 0 0
01/08/2022
40.73
 46,000 41.30 41.39 39.60 0 0 0
29/07/2022
41.30
 43,300 41.67 42.33 40.45 0 0 0
28/07/2022
41.67
 93,900 40.07 41.86 38.47 0 0 0
27/07/2022
40.07
 53,900 38.10 40.73 37.63 0 0 0
26/07/2022
38.10
 82,900 35.75 38.10 35.09 0 0 0
25/07/2022
35.75
 140,700 36.22 36.69 31.98 0 0 0
22/07/2022
36.22
 229,400 33.96 38.10 34.43 0 0 0
21/07/2022
33.96
 81,000 37.44 37.44 33.96 0 0 0
20/07/2022
37.44
 120,732 36.50 37.63 35.75 0 0 0
19/07/2022
36.50
 109,200 34.80 36.69 33.86 0 0 0
18/07/2022
34.80
 124,500 31.98 34.80 31.32 0 0 0
15/07/2022
31.98
 56,300 30.01 31.98 29.91 0 0 0
14/07/2022
30.01
 8,510 30.10 30.85 29.16 0 0 0
13/07/2022
30.10
 6,900 31.04 31.04 29.54 0 0 0
12/07/2022
31.04
 44,600 29.73 31.04 29.16 0 0 0
11/07/2022
29.73
 10,174 31.04 31.79 29.73 0 0 0
08/07/2022
31.04
 40,300 30.29 31.04 28.69 0 0 0
07/07/2022
30.29
 54,000 27.28 30.29 27.47 0 0 0
06/07/2022
27.28
 15,800 25.87 27.84 26.15 0 0 0
05/07/2022
25.87
 206,900 27.56 28.88 24.93 0 0 0
04/07/2022
27.56
 112,504 31.79 31.79 26.34 0 0 0
01/07/2022
31.79
 7,500 31.04 31.79 30.29 0 0 0
30/06/2022
31.04
 63,202 33.11 34.62 30.57 0 0 0
29/06/2022
33.11
 110,100 30.48 33.21 29.07 0 0 0
28/06/2022
30.48
 35,608 30.57 30.95 29.16 0 0 0
27/06/2022
30.57
 19,900 31.04 31.04 26.34 0 0 0
24/06/2022
31.04
 166,300 28.69 31.04 26.34 0 0 0
23/06/2022
28.69
 48,900 27.28 28.69 25.87 0 0 0
22/06/2022
27.28
 58,100 26.81 27.28 22.67 0 0 0
21/06/2022
26.81
 182,600 29.16 29.16 25.59 0 0 0
20/06/2022
29.16
 88,200 31.98 31.98 28.22 0 0 0
17/06/2022
31.98
 44,100 32.45 32.74 30.20 0 0 0
16/06/2022
32.45
 30,600 31.42 32.74 31.04 0 0 0
15/06/2022
31.42
 113,501 33.58 35.28 29.82 0 0 0
14/06/2022
33.58
 15,100 33.77 34.52 33.21 0 0 0
13/06/2022
33.77
 87,900 35.46 35.46 33.77 0 0 0
10/06/2022
35.46
 67,100 35.75 37.06 35.37 0 0 0
09/06/2022
35.75
 20,600 36.40 36.59 35.75 0 0 0
08/06/2022
36.40
 47,600 35.93 36.87 34.90 0 0 0
07/06/2022
35.93
 51,000 36.31 36.31 34.62 0 0 0
06/06/2022
36.31
 68,100 36.22 37.06 34.15 0 0 0
03/06/2022
36.22
 41,700 36.31 36.78 35.75 0 0 0
02/06/2022
36.31
 23,800 36.78 37.16 35.93 0 0 0
01/06/2022
36.78
 19,000 36.97 37.63 36.31 0 0 0
31/05/2022
36.97
 89,800 37.63 37.72 36.40 0 0 0
30/05/2022
37.63
 114,500 37.53 38.57 36.03 0 0 0
27/05/2022
37.53
 45,700 37.72 38.10 37.06 0 0 0
26/05/2022
37.72
 63,900 37.63 38.38 36.69 0 0 0
25/05/2022
37.63
 180,800 35.37 37.63 34.62 0 0 0
24/05/2022
35.37
 31,701 35.56 35.56 33.68 0 0 0
23/05/2022
35.56
 28,600 35.75 35.75 34.90 0 0 0
20/05/2022
35.75
 29,600 35.75 35.84 34.43 0 0 0
19/05/2022
35.75
 41,300 37.16 37.16 32.27 0 0 0
18/05/2022
37.16
 110,600 35.93 37.16 34.90 0 0 0
17/05/2022
35.93
 90,200 33.58 36.69 33.49 0 0 0
16/05/2022
33.58
 38,300 33.49 34.33 32.92 0 0 0
13/05/2022
33.49
 104,800 34.33 34.33 33.02 0 0 0
12/05/2022
34.33
 95,200 35.75 35.75 33.39 0 0 0
11/05/2022
35.75
 130,100 34.33 35.75 32.55 0 0 0
10/05/2022
34.33
 82,300 32.92 34.43 32.36 0 0 0
09/05/2022
32.92
 201,509 35.28 35.28 31.70 0 0 0
06/05/2022
35.28
 83,600 36.40 36.40 34.33 0 0 0
05/05/2022
36.40
 80,310 36.40 37.16 35.28 0 0 0
04/05/2022
36.40
 366,000 38.57 38.57 36.40 0 0 0
29/04/2022
38.57
 114,420 37.72 39.98 38.19 0 0 0
28/04/2022
37.72
 76,700 37.53 38.57 36.69 0 0 0
27/04/2022
37.53
 274,100 33.86 37.53 32.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |