CTCP Tổng Công ty Tín Nghĩa (tid)

24.50
0.40
(1.66%)
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)
25/11/2021
56.72
 127,301 58.32 59.64 55.97 0 0 0
24/11/2021
58.32
 100,406 57.85 62.08 58.23 0 0 0
23/11/2021
57.85
 182,029 52.68 63.21 51.74 0 0 0
22/11/2021
52.68
 400,816 61.99 61.99 52.68 0 0 0
19/11/2021
61.99
 458,100 63.78 63.97 60.20 0 0 0
18/11/2021
63.78
 462,721 63.97 65.85 63.03 0 0 0
17/11/2021
63.97
 432,455 65.38 66.98 63.97 0 0 0
16/11/2021
65.38
 325,757 68.67 71.49 65.38 0 0 0
15/11/2021
68.67
 498,400 65.28 71.02 65.85 0 0 0
12/11/2021
65.28
 221,200 65.28 66.79 63.97 0 0 0
11/11/2021
65.28
 249,300 64.91 67.35 63.03 0 0 0
10/11/2021
64.91
 184,277 61.52 65.75 61.61 0 0 0
09/11/2021
61.52
 582,900 70.55 73.37 61.52 0 0 0
08/11/2021
70.55
 424,614 73.37 78.08 68.67 0 0 0
05/11/2021
73.37
 204,845 70.17 76.66 70.55 0 0 0
04/11/2021
70.17
 372,609 65.09 70.93 61.14 0 0 0
03/11/2021
65.09
 421,900 67.63 74.31 64.81 0 0 0
02/11/2021
67.63
 340,061 60.01 68.67 63.97 0 0 0
01/11/2021
60.01
 423,103 55.50 63.03 56.44 0 0 0
29/10/2021
55.50
 172,407 53.62 56.91 54.56 0 0 0
28/10/2021
53.62
 290,980 50.89 54.56 51.93 0 0 0
27/10/2021
50.89
 188,400 50.61 52.68 50.61 0 0 0
26/10/2021
50.61
 183,700 48.44 51.74 48.91 0 0 0
25/10/2021
48.44
 207,700 44.68 49.76 44.68 0 0 0
22/10/2021
44.68
 178,500 44.12 46.56 42.33 0 0 0
21/10/2021
44.12
 144,900 43.74 44.49 42.80 0 0 0
20/10/2021
43.74
 346,000 40.92 45.15 40.92 0 0 0
19/10/2021
40.92
 171,400 38.57 41.30 37.44 0 0 0
18/10/2021
38.57
 58,800 37.16 38.57 36.22 0 0 0
15/10/2021
37.16
 54,700 38.57 38.66 36.78 0 0 0
14/10/2021
38.57
 84,000 37.06 39.51 36.31 0 0 0
13/10/2021
37.06
 118,100 37.34 40.35 36.22 0 0 0
12/10/2021
37.34
 301,900 32.92 37.34 32.92 0 0 0
11/10/2021
32.92
 102,600 29.91 34.24 30.10 0 0 0
08/10/2021
29.91
 46,100 29.16 30.38 29.16 0 0 0
07/10/2021
29.16
 42,600 28.60 29.35 28.60 0 0 0
06/10/2021
28.60
 97,700 28.41 29.07 28.31 0 0 0
05/10/2021
28.41
 61,337 27.66 29.16 27.75 0 0 0
04/10/2021
27.66
 82,400 27.84 28.22 27.66 0 0 0
01/10/2021
27.84
 83,500 27.66 27.84 27.28 0 0 0
30/09/2021
27.66
 48,400 27.56 28.03 27.28 0 0 0
29/09/2021
27.56
 93,400 27.75 28.13 27.09 0 0 0
28/09/2021
27.75
 96,000 27.66 27.84 26.81 0 0 0
27/09/2021
27.66
 91,300 28.03 28.22 27.00 0 0 0
24/09/2021
28.03
 19,442 28.03 28.22 27.66 0 0 0
23/09/2021
28.03
 95,568 28.03 28.50 27.94 0 0 0
22/09/2021
28.03
 43,822 27.94 28.22 27.47 0 0 0
21/09/2021
27.94
 44,200 28.03 28.41 27.00 0 0 0
20/09/2021
28.03
 51,245 28.22 28.22 27.47 0 0 0
17/09/2021
28.22
 61,910 28.13 28.69 27.56 0 0 0
16/09/2021
28.13
 31,600 28.03 28.13 27.28 0 0 0
15/09/2021
28.03
 45,000 28.50 28.50 27.28 0 0 0
14/09/2021
28.50
 61,016 28.22 28.78 28.03 0 0 0
13/09/2021
28.22
 91,900 28.69 28.69 27.66 0 0 0
10/09/2021
28.69
 54,400 29.16 29.16 27.75 0 0 0
09/09/2021
29.16
 22,710 28.22 29.16 27.75 0 0 0
08/09/2021
28.22
 46,000 28.97 29.07 27.47 0 0 0
07/09/2021
28.97
 62,100 29.91 29.91 28.41 0 0 0
06/09/2021
29.91
 116,900 28.22 29.91 28.13 0 0 0
01/09/2021
28.22
 72,700 27.47 28.97 27.37 0 0 0
31/08/2021
27.47
 71,000 26.43 27.56 26.62 0 0 0
30/08/2021
26.43
 33,000 26.53 26.90 26.34 0 0 0
27/08/2021
26.53
 51,600 26.24 26.53 26.15 0 0 0
26/08/2021
26.24
 43,900 26.34 26.34 26.15 0 0 0
25/08/2021
26.34
 28,700 26.15 26.34 26.06 0 0 0
24/08/2021
26.15
 16,600 26.15 26.62 25.96 0 0 0
23/08/2021
26.15
 47,100 26.81 30.95 26.15 0 0 0
20/08/2021
26.81
 29,000 27.28 27.28 26.81 0 0 0
19/08/2021
27.28
 41,100 27.09 27.75 27.09 0 0 0
18/08/2021
27.09
 65,800 27.84 28.03 27.00 0 0 0
17/08/2021
27.84
 23,800 27.75 28.22 27.28 0 0 0
16/08/2021
27.75
 28,276 27.47 28.60 23.23 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
27.47
 56,100 27.09 27.47 26.90 0 0 0
12/08/2021
27.09
 240,300 28.02 28.02 23.21 0 0 0
11/08/2021
28.02
 189,600 27.83 28.85 26.54 0 0 0
10/08/2021
27.83
 130,500 27.37 29.40 26.81 0 0 0
09/08/2021
27.37
 51,345 27.28 27.37 26.44 0 0 0
06/08/2021
27.28
 131,500 26.81 27.28 26.35 0 0 0
05/08/2021
26.81
 22,700 26.81 26.81 26.35 0 0 0
04/08/2021
26.81
 26,500 27.09 27.09 26.35 0 0 0
03/08/2021
27.09
 92,100 26.72 27.09 26.35 0 0 0
02/08/2021
26.72
 74,500 26.81 26.81 26.26 0 0 0
30/07/2021
26.81
 99,400 26.91 26.91 26.17 0 0 0
29/07/2021
26.91
 76,600 26.81 26.91 26.17 0 0 0
28/07/2021
26.81
 99,900 26.35 26.81 25.98 0 0 0
27/07/2021
26.35
 41,100 26.81 27.28 26.17 0 0 0
26/07/2021
26.81
 38,400 26.54 26.81 26.17 0 0 0
23/07/2021
26.54
 207,900 27.46 27.46 25.06 0 0 0
22/07/2021
27.46
 297,600 27.65 28.29 26.44 0 0 0
21/07/2021
27.65
 211,300 26.81 27.65 26.17 0 0 0
20/07/2021
26.81
 114,500 26.63 26.81 25.98 0 0 0
19/07/2021
26.63
 91,900 25.89 26.63 25.89 0 0 0
16/07/2021
25.89
 47,100 26.81 26.81 25.70 0 0 0
15/07/2021
26.81
 80,500 26.81 26.81 25.70 0 0 0
14/07/2021
26.81
 117,800 26.72 26.81 25.15 0 0 0
13/07/2021
26.72
 154,950 27.37 27.37 22.28 0 0 0
12/07/2021
27.37
 341,900 26.81 27.37 25.06 0 0 0
09/07/2021
26.81
 213,500 26.07 26.81 24.59 0 0 0
08/07/2021
26.07
 58,800 25.52 26.07 24.96 0 0 0
07/07/2021
25.52
 244,000 26.81 26.81 22.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |