CTCP Tổng Công ty Tín Nghĩa (tid)

23.50
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
(2024-04-19) 		0.90 3.98% 186,700 0 0
22.60
23.80
23.50
2 tháng
(2024-03-19) 		-0.40 -1.67% 687,716 0 0
22.50
25.50
23.50
3 tháng
(2024-02-19) 		0.10 0.43% 1,080,759 0 0
22.50
25.50
23.50
6 tháng
(2023-11-20) 		0.80 3.52% 1,402,836 0 0
22
25.50
23.50
12 tháng
(2023-05-24) 		0.40 1.73% 7,045,615 0 0
20.70
28.50
23.50
24 tháng
(2022-05-30) 		-14.82 -38.67% 14,817,016 0 0
20.70
49.72
23.50
36 tháng
(2021-06-03) 		-3.71 -13.64% 52,013,299 0 0
20.70
74.72
23.50
60 tháng
(2019-06-14) 		1.37 6.21% 71,566,337 -15,265,686 -283.9
11.68
74.72
23.50
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
23.50
-0.30
 11,200 23.80 23.80 23.40 0 0 0
#2 16/05/2024
23.80
0.30
 11,200 23.10 23.80 22.70 0 0 0
#3 15/05/2024
23.50
0
 10,600 23.70 23.80 23.50 0 0 0
#4 14/05/2024
23.50
0
 2,500 23.50 23.50 23.50 0 0 0
#5 13/05/2024
23.50
-0.20
 5,500 23 23.50 23 0 0 0
#6 10/05/2024
23.70
-0.10
 900 23.20 23.70 23.20 0 0 0
#7 09/05/2024
23.80
0.10
 17,200 24 24 23.50 0 0 0
#8 08/05/2024
23.70
0
 100 23.70 23.70 23.70 0 0 0
#9 07/05/2024
23.70
1.10
 5,700 22.80 23.70 22.80 0 0 0
#10 06/05/2024
22.60
0
 14,700 22.80 22.90 22.60 0 0 0
#11 03/05/2024
22.60
0
 5,300 22.60 22.60 22.60 0 0 0
#12 02/05/2024
22.60
-0.40
 12,200 22.60 22.60 22.60 0 0 0
#13 26/04/2024
23
-0.40
 500 23 23 23 0 0 0
#14 25/04/2024
23.40
0.50
 20,000 23.40 23.60 23.40 0 0 0
#15 24/04/2024
22.90
0.10
 9,900 22.60 23.50 22.60 0 0 0
#16 23/04/2024
22.80
0.10
 2,400 23.10 23.10 22.80 0 0 0
#17 22/04/2024
22.70
0.10
 2,900 23.80 23.80 22.60 0 0 0
#18 19/04/2024
22.60
0
 53,900 22.60 22.70 22.50 0 0 0
#19 17/04/2024
22.60
0.10
 6,100 22.70 22.70 22.60 0 0 0
#20 16/04/2024
22.50
0
 66,800 22.80 22.80 22.40 0 0 0
#21 15/04/2024
22.50
-1.50
 99,200 23.60 23.90 22.50 0 0 0
#22 12/04/2024
24
0
 9,900 23.60 24.10 23.60 0 0 0
#23 11/04/2024
24
0.20
 19,100 23.60 24 23.60 0 0 0
#24 10/04/2024
23.80
-0.20
 8,300 23.70 23.80 23.70 0 0 0
#25 09/04/2024
24
0.30
 6,400 23.80 24 23.70 0 0 0
#26 08/04/2024
23.70
-0.60
 13,600 24.60 24.60 23.60 0 0 0
#27 05/04/2024
24.30
0.20
 14,200 24.30 24.30 23.70 0 0 0
#28 04/04/2024
24.10
-0.20
 29,000 24.40 24.40 24.10 0 0 0
#29 03/04/2024
24.30
-0.10
 5,000 24.50 24.50 24.30 0 0 0
#30 02/04/2024
24.40
-0.90
 18,700 25.30 25.50 24.30 0 0 0
#31 01/04/2024
25.30
-0.20
 18,700 25.20 25.30 25.20 0 0 0
#32 29/03/2024
25.50
0.70
 33,300 25.50 25.50 24.60 0 0 0
#33 28/03/2024
24.80
1
 56,900 24.20 25 24.20 0 0 0
#34 27/03/2024
23.80
-0.10
 19,400 24 24 23.80 0 0 0
#35 26/03/2024
23.90
-0.10
 14,000 24.10 24.10 23.70 0 0 0
#36 25/03/2024
24
0
 26,200 24 24.30 24 0 0 0
#37 22/03/2024
24
-0.10
 17,300 24 24.10 23.80 0 0 0
#38 21/03/2024
24.10
0.10
 16,716 24 24.10 23.60 0 0 0
#39 20/03/2024
24
0.10
 1,100 24.20 24.20 24 0 0 0
#40 19/03/2024
23.90
0.20
 1,100 24.20 24.20 23.90 0 0 0
#41 18/03/2024
23.70
-0.40
 27,400 24 24.40 23.50 0 0 0
#42 15/03/2024
24.10
0
 5,600 24 24.10 23.90 0 0 0
#43 14/03/2024
24.10
0.20
 11,402 23.90 24.10 23.90 0 0 0
#44 13/03/2024
23.90
0.20
 12,800 23.70 24 23.70 0 0 0
#45 12/03/2024
23.70
0
 10,200 23.70 23.80 23.60 0 0 0
#46 11/03/2024
23.70
-0.10
 33,200 23.60 24 23.60 0 0 0
#47 08/03/2024
23.80
0.10
 5,900 23.90 23.90 23.70 0 0 0
#48 07/03/2024
23.70
-0.20
 22,920 23.80 24.10 23.70 0 0 0
#49 06/03/2024
23.90
0
 36,000 24 24 23.70 0 0 0
#50 05/03/2024
23.90
-0.10
 10,901 24.30 24.30 23.80 0 0 0
#51 04/03/2024
24
0.30
 78,400 23.40 24 23.20 0 0 0
#52 01/03/2024
23.70
-0.20
 1,600 23.70 23.70 23.70 0 0 0
#53 29/02/2024
23.90
0.20
 19,700 23.70 23.90 23.60 0 0 0
#54 28/02/2024
23.70
0.10
 21,820 24 24 23.50 0 0 0
#55 27/02/2024
23.60
0
 5,300 23.60 23.90 23.60 0 0 0
#56 26/02/2024
23.60
0.20
 7,200 23.50 23.70 23.50 0 0 0
#57 23/02/2024
23.40
-0.70
 21,400 24.10 24.10 23.30 0 0 0
#58 22/02/2024
24.10
-0.30
 9,700 24.30 24.30 24 0 0 0
#59 21/02/2024
24.40
0.90
 38,400 23.50 24.60 23.50 0 0 0
#60 20/02/2024
23.50
0.10
 3,300 23.50 23.50 23.50 0 0 0
#61 19/02/2024
23.40
-0.10
 9,900 23.60 23.70 23.40 0 0 0
#62 16/02/2024
23.50
0
 5,720 23.60 23.60 23.50 0 0 0
#63 15/02/2024
23.50
-0.10
 1,180 23.50 23.50 23.50 0 0 0
#64 07/02/2024
23.60
0
 5,100 23.60 23.90 23.40 0 0 0
#65 06/02/2024
23.60
-0.30
 2,901 23.50 24 23.50 0 0 0
#66 05/02/2024
23.90
0.10
 10,400 24 24.30 23.90 0 0 0
#67 02/02/2024
23.80
-0.30
 4,800 24 24 23.80 0 0 0
#68 01/02/2024
24.10
0.20
 19,729 23.90 24.40 23.70 0 0 0
#69 31/01/2024
23.90
-0.60
 7,000 24.50 24.50 23.50 0 0 0
#70 30/01/2024
24.50
1.80
 28,600 23.40 24.60 22.90 0 0 0
#71 29/01/2024
22.70
0.30
 11,400 22.10 23 22.10 0 0 0
#72 26/01/2024
22.40
0.20
 1,062 22.40 22.40 22.40 0 0 0
#73 25/01/2024
22.20
-0.20
 1,200 23 23 22.20 0 0 0
#74 24/01/2024
22.40
0.20
 2,212 22.30 22.50 22.20 0 0 0
#75 23/01/2024
22.20
0
 7,500 22 22.20 21.90 0 0 0
#76 22/01/2024
22.20
0.20
 1,237 22 22.20 22 0 0 0
#77 19/01/2024
22
0
 3,905 21.90 22 21.90 0 0 0
#78 18/01/2024
22
-0.20
 3,400 22.20 22.20 21.90 0 0 0
#79 17/01/2024
22.20
0.10
 7,200 22.10 22.30 22.10 0 0 0
#80 16/01/2024
22.10
0.10
 0 22.10 22.10 22.10 0 0 0
#81 15/01/2024
22
-0.40
 17,500 22.20 22.30 22 0 0 0
#82 12/01/2024
22.40
-1.60
 3,900 22.20 22.70 22.20 0 0 0
#83 11/01/2024
24
1.70
 100 24 24 24 0 0 0
#84 10/01/2024
22.30
0
 7,500 22.20 22.30 22.20 0 0 0
#85 09/01/2024
22.30
-0.50
 1,800 22.20 22.30 22.20 0 0 0
#86 08/01/2024
22.80
0.10
 4,708 22.40 22.80 22.40 0 0 0
#87 05/01/2024
22.70
0
 11,100 22.20 22.80 21.90 0 0 0
#88 04/01/2024
22.70
0.20
 4,108 22.20 22.70 22 0 0 0
#89 03/01/2024
22.50
0.10
 2,100 22.40 23 22.40 0 0 0
#90 02/01/2024
22.40
0.30
 21,800 22.20 23.40 22.20 0 0 0
#91 29/12/2023
22.10
-0.90
 8,036 22.80 22.80 22 0 0 0
#92 28/12/2023
23
0.30
 17,200 22.40 23 22.40 0 0 0
#93 27/12/2023
22.70
-0.90
 2,500 22.40 22.70 22.40 0 0 0
#94 26/12/2023
23.60
0
 706 22.70 23.60 22.70 0 0 0
#95 25/12/2023
23.60
0
 0 23.60 23.60 23.60 0 0 0
#96 22/12/2023
23.60
0.20
 100 23.60 23.60 23.60 0 0 0
#97 21/12/2023
23.40
-0.20
 5,700 23.50 23.50 22.70 0 0 0
#98 20/12/2023
23.60
0.40
 100 23.60 23.60 23.60 0 0 0
#99 19/12/2023
23.20
0.60
 3,310 22.30 23.60 22.30 0 0 0
#100 18/12/2023
22.60
0.10
 3,100 22.60 22.60 22.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |