CTCP Tổng Công ty Tín Nghĩa (tid)

23.80
0.60
(2.59%)
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
(2024-10-15) 		-0.60 -2.46% 124,400 0 0
23.50
24.40
23.80
2 tháng
(2024-09-16) 		-0.20 -0.83% 392,500 0 0
23.50
24.70
23.80
3 tháng
(2024-08-16) 		-1.30 -5.18% 669,000 0 0
23.50
25.10
23.80
6 tháng
(2024-05-20) 		0.33 1.41% 3,914,700 0 0
23.18
28.77
23.80
12 tháng
(2023-11-20) 		1.51 6.77% 5,317,536 0 0
21.60
28.77
23.80
24 tháng
(2022-11-25) 		1.79 8.13% 12,741,463 0 0
20.33
29.31
23.80
36 tháng
(2021-11-30) 		-32.64 -57.83% 38,026,677 0 0
20.33
58.60
23.80
60 tháng
(2019-12-11) 		3.55 17.54% 74,735,756 -15,265,686 -283.9
11.47
73.37
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
30.14
 71,700 29.77 30.14 29.22 0 0 0
07/04/2021
29.77
 67,123 29.31 30.33 29.03 0 0 0
06/04/2021
29.31
 82,987 29.31 30.51 29.03 0 0 0
05/04/2021
29.31
 250,100 31.07 31.07 26.81 0 0 0
02/04/2021
31.07
 112,025 30.23 31.62 30.33 0 0 0
01/04/2021
30.23
 73,110 30.42 30.51 29.40 0 0 0
31/03/2021
30.42
 145,850 30.79 31.16 28.66 0 0 0
30/03/2021
30.79
 138,172 31.62 31.62 30.51 0 0 0
29/03/2021
31.62
 258,600 31.44 32.27 30.97 0 0 0
26/03/2021
31.44
 209,300 31.25 31.44 29.13 0 0 0
25/03/2021
31.25
 570,277 33.29 33.29 28.11 0 0 0
24/03/2021
33.29
 272,554 33.10 34.12 31.44 0 0 0
23/03/2021
33.10
 386,050 34.12 34.21 31.90 0 0 0
22/03/2021
34.12
 175,600 35.14 35.14 33.84 0 0 0
19/03/2021
35.14
 235,068 33.38 36.06 33.29 0 0 0
18/03/2021
33.38
 154,554 31.34 34.21 31.44 0 0 0
17/03/2021
31.34
 146,873 28.66 31.34 28.85 0 0 0
16/03/2021
28.66
 85,000 28.94 29.03 28.57 0 0 0
15/03/2021
28.94
 129,077 29.13 29.77 28.57 0 0 0
12/03/2021
29.13
 186,200 28.66 30.97 28.94 0 0 0
11/03/2021
28.66
 131,549 28.29 29.13 28.20 0 0 0
10/03/2021
28.29
 132,991 28.57 28.57 24.13 0 0 0
09/03/2021
28.57
 268,280 27.92 28.66 27.65 0 0 0
08/03/2021
27.92
 337,034 25.61 28.20 26.35 0 0 0
05/03/2021
25.61
 160,740 24.69 25.89 24.04 0 0 0
04/03/2021
24.69
 95,800 24.87 24.96 23.95 0 0 0
03/03/2021
24.87
 57,400 24.87 24.96 24.69 0 0 0
02/03/2021
24.87
 61,000 24.78 25.80 24.50 0 0 0
01/03/2021
24.78
 67,400 24.96 25.06 24.59 0 0 0
26/02/2021
24.96
 72,900 25.80 25.80 24.22 0 0 0
25/02/2021
25.80
 88,200 25.24 25.89 24.87 0 0 0
24/02/2021
25.24
 94,727 26.07 26.63 24.96 0 0 0
23/02/2021
26.07
 46,400 25.89 27.28 23.12 0 0 0
22/02/2021
25.89
 193,873 25.15 26.91 25.43 0 0 0
19/02/2021
25.15
 88,300 24.59 25.89 24.78 0 0 0
18/02/2021
24.59
 148,715 23.30 24.78 22.93 0 0 0
17/02/2021
23.30
 49,000 22.19 23.58 21.73 0 0 0
09/02/2021
22.19
 57,400 21.82 23.58 21.64 0 0 0
08/02/2021
21.82
 81,900 22.10 22.38 21.36 0 0 0
05/02/2021
22.10
 137,700 21.82 22.19 21.27 0 0 0
04/02/2021
21.82
 44,500 22.01 22.38 21.82 0 0 0
03/02/2021
22.01
 35,400 20.71 22.19 20.71 0 0 0
02/02/2021
20.71
 22,000 21.08 21.27 19.97 0 0 0
01/02/2021
21.08
 93,900 22.19 22.19 19.79 0 0 0
29/01/2021
22.19
 94,100 21.08 22.65 18.31 0 0 0
28/01/2021
21.08
 88,627 24.59 24.59 21.08 0 0 0
27/01/2021
24.59
 58,000 26.35 26.44 23.21 0 0 0
26/01/2021
26.35
 134,500 27.65 27.83 26.26 0 0 0
25/01/2021
27.65
 275,600 27.74 28.02 26.81 0 0 0
22/01/2021
27.74
 179,700 27.28 28.20 26.81 0 0 0
21/01/2021
27.28
 92,600 26.35 27.74 26.63 0 0 0
20/01/2021
26.35
 49,307 26.72 27.28 23.49 0 0 0
19/01/2021
26.72
 110,800 29.96 29.96 25.52 0 0 0
18/01/2021
29.96
 151,812 30.42 31.44 29.03 0 0 0
15/01/2021
30.42
 243,077 28.02 30.97 27.00 0 0 0
14/01/2021
28.02
 106,626 27.74 29.50 26.91 0 0 0
13/01/2021
27.74
 376,607 25.70 28.11 25.61 0 0 0
12/01/2021
25.70
 126,900 23.12 25.70 22.56 0 0 0
11/01/2021
23.12
 60,000 23.95 23.95 20.90 0 0 0
08/01/2021
23.95
 299,227 22.47 25.70 22.38 0 0 0
07/01/2021
22.47
 156,400 19.60 22.47 19.60 0 0 0
06/01/2021
19.60
 66,000 17.38 19.60 19.23 0 0 0
05/01/2021
17.38
 527,170 16.09 17.38 16.18 0 0 0
04/01/2021
16.09
 185,900 14.79 16.09 14.98 0 0 0
31/12/2020
14.79
 5,400 15.16 15.16 14.79 0 0 0
30/12/2020
15.16
 8,300 14.89 15.26 14.61 0 0 0
29/12/2020
14.89
 3,800 15.26 15.26 14.42 0 0 0
28/12/2020
15.26
 8,900 15.35 15.44 14.98 0 0 0
25/12/2020
15.35
 13,600 14.98 15.90 15.26 0 0 0
24/12/2020
14.98
 8,200 16.27 16.27 14.98 0 0 0
23/12/2020
16.27
 25,700 17.01 17.01 16.18 0 0 0
22/12/2020
17.01
 10,000 14.79 17.01 14.79 0 0 0
21/12/2020
14.79
 4,500 14.79 14.79 14.79 0 0 0
18/12/2020
14.79
 1,300 14.79 14.79 14.61 0 0 0
17/12/2020
14.79
 1,100 14.33 14.79 14.79 0 0 0
16/12/2020
14.33
 1,000 14.79 14.79 14.33 0 0 0
15/12/2020
14.79
 1,400 14.89 14.89 14.79 0 0 0
14/12/2020
14.89
 1,300 14.70 14.89 14.79 0 0 0
11/12/2020
14.70
 0 14.79 14.70 14.70 0 0 0
10/12/2020
14.79
 700 15.26 15.26 14.33 0 0 0
09/12/2020
15.26
 100 15.26 15.26 15.26 0 0 0
08/12/2020
15.26
 200 14.79 15.26 15.26 0 0 0
07/12/2020
14.79
 8,400 15.26 15.26 14.79 0 0 0
04/12/2020
15.26
 0 15.26 15.26 15.26 0 0 0
03/12/2020
15.26
 1,000 15.44 15.44 15.26 0 0 0
02/12/2020
15.44
 9,000 14.52 15.44 15.16 0 0 0
01/12/2020
14.52
 6,600 14.79 14.79 13.13 0 0 0
30/11/2020
14.79
 10,300 13.87 14.79 13.87 0 0 0
27/11/2020
13.87
 500 14.33 14.33 13.87 0 0 0
26/11/2020
14.33
 6,700 13.13 14.33 13.22 0 0 0
25/11/2020
13.13
 1,000 13.13 13.13 13.13 0 0 0
24/11/2020
13.13
 2,200 13.04 13.13 13.04 0 0 0
23/11/2020
13.04
 2,200 14.24 14.24 13.04 0 0 0
20/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
19/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
18/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
17/11/2020
14.24
 0 14.79 14.24 14.24 0 0 0
16/11/2020
14.79
 12,700 12.94 14.79 13.41 0 0 0
13/11/2020
12.94
 725 13.78 13.78 12.94 0 0 0
12/11/2020
13.78
 100 12.76 13.78 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |