CTCP Tổng Công ty Tín Nghĩa (tid)

18.40
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
(2026-09-04) 		2.20 11.83% 101,600 0 0
18
21.70
18.50
2 tháng
(2026-08-05) 		-0.20 -0.95% 130,000 0 0
18
21.70
18.50
3 tháng
(2026-07-06) 		2 10.64% 256,300 0 0
18
21.70
18.50
6 tháng
(2026-04-07) 		0.87 4.38% 822,900 0 0
18
21.70
18.50
12 tháng
(2025-10-09) 		-1.85 -8.18% 1,712,800 0 0
18
23.69
18.50
24 tháng
(2024-10-14) 		-0.67 -3.13% 5,240,081 0 0
17.14
26.35
18.50
36 tháng
(2023-10-20) 		2.14 11.49% 10,497,654 0 0
16.49
26.35
18.50
60 tháng
(2021-11-01) 		-32.23 -60.78% 48,697,386 0 0
16.49
64.83
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
23.78
 9,100 26.50 28.03 23.78 0 0 0
25/10/2022
28.20
 58,705 26.33 28.87 25.73 0 0 0
24/10/2022
26.16
 27,610 28.37 30.57 25.99 0 0 0
21/10/2022
28.45
 14,301 30.15 30.15 27.18 0 0 0
20/10/2022
29.64
 7,600 28.87 30.49 28.87 0 0 0
19/10/2022
28.87
 44,898 32.78 32.78 28.11 0 0 0
18/10/2022
32.78
 1,600 32.87 33.04 32.78 0 0 0
17/10/2022
33.04
 400 32.95 33.04 32.95 0 0 0
14/10/2022
33.72
 33,000 31.42 33.80 31.42 0 0 0
13/10/2022
34.65
 3,400 33.63 34.65 33.63 0 0 0
12/10/2022
32.27
 24,117 30.66 34.40 29.89 0 0 0
11/10/2022
33.12
 20,340 33.55 35.07 33.12 0 0 0
10/10/2022
33.55
 2,706 32.70 34.40 33.12 0 0 0
07/10/2022
32.70
 27,600 37.28 37.28 32.70 0 0 0
06/10/2022
34.73
 29,430 35.58 35.67 30.57 0 0 0
05/10/2022
35.58
 10,815 32.27 35.67 32.27 0 0 0
04/10/2022
31.93
 9,015 32.78 32.78 31.93 0 0 0
03/10/2022
32.53
 8,810 33.72 33.72 32.53 0 0 0
30/09/2022
35.67
 53,362 33.55 35.75 32.27 0 0 0
29/09/2022
35.16
 74,100 35.16 37.79 34.82 0 0 0
28/09/2022
36.09
 6,900 37.03 37.37 36.09 0 0 0
27/09/2022
37.88
 5,600 36.09 38.22 36.09 0 0 0
26/09/2022
36.26
 93,300 36.43 38.22 36.26 0 0 0
23/09/2022
38.22
 29,300 36.52 38.90 35.24 0 0 0
22/09/2022
37.79
 49,000 34.99 38.22 34.99 0 0 0
21/09/2022
36.69
 19,700 36.26 38.47 36.26 0 0 0
20/09/2022
37.11
 15,806 36.94 37.96 36.69 0 0 0
19/09/2022
37.03
 20,300 37.96 38.13 36.69 0 0 0
16/09/2022
37.71
 13,800 39.58 39.58 37.45 0 0 0
15/09/2022
38.64
 15,415 39.58 39.92 38.64 0 0 0
14/09/2022
37.79
 25,900 39.49 39.83 37.71 0 0 0
13/09/2022
39.66
 10,400 39.49 39.83 39.49 0 0 0
12/09/2022
39.49
 23,100 39.92 40.00 38.90 0 0 0
09/09/2022
40.76
 36,000 38.22 40.76 38.22 0 0 0
08/09/2022
38.22
 85,600 37.37 38.30 37.37 0 0 0
07/09/2022
38.64
 32,500 40.68 40.68 38.64 0 0 0
06/09/2022
40.51
 68,200 40.76 41.10 40.34 0 0 0
05/09/2022
41.19
 38,100 41.61 41.61 41.19 0 0 0
31/08/2022
42.38
 20,400 40.85 42.38 40.85 0 0 0
30/08/2022
41.70
 43,500 40.76 44.16 40.76 0 0 0
29/08/2022
40.59
 56,000 37.37 40.76 37.37 0 0 0
26/08/2022
40.76
 37,700 40.93 40.93 40.68 0 0 0
25/08/2022
40.93
 28,200 40.17 41.10 40.17 0 0 0
24/08/2022
39.92
 21,800 40.85 40.85 39.49 0 0 0
23/08/2022
41.02
 123,500 36.09 41.02 36.09 0 0 0
22/08/2022
41.27
 44,800 41.27 41.53 40.76 0 0 0
19/08/2022
40.76
 66,100 41.61 41.61 39.92 0 0 0
18/08/2022
41.61
 18,000 41.61 41.70 41.61 0 0 0
17/08/2022
41.61
 51,108 43.31 43.31 40.76 0 0 0
16/08/2022
43.14
 47,902 41.78 43.31 41.61 0 0 0
15/08/2022
42.38
 68,010 39.92 42.38 39.92 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
40.34
 40,400 39.83 40.34 39.49 0 0 0
11/08/2022
39.07
 52,700 38.98 39.07 38.65 0 0 0
10/08/2022
38.65
 30,300 38.73 39.48 38.65 0 0 0
09/08/2022
38.65
 28,000 36.74 39.48 36.74 0 0 0
08/08/2022
38.65
 47,400 38.24 38.90 38.24 0 0 0
05/08/2022
37.49
 9,200 37.40 37.90 35.74 0 0 0
04/08/2022
37.65
 167,000 34.08 39.48 32.42 0 0 0
03/08/2022
39.07
 80,700 35.74 39.07 35.74 0 0 0
02/08/2022
35.91
 54,600 35.08 36.99 35.08 0 0 0
01/08/2022
35.99
 46,000 36.57 36.57 34.99 0 0 0
29/07/2022
36.49
 43,300 36.07 37.40 35.74 0 0 0
28/07/2022
36.82
 93,900 35.08 36.99 34.00 0 0 0
27/07/2022
35.41
 53,900 33.33 35.99 33.25 0 0 0
26/07/2022
33.66
 82,900 31.00 33.66 31.00 0 0 0
25/07/2022
31.59
 140,700 31.34 32.42 28.26 0 0 0
22/07/2022
32.00
 229,400 30.59 33.66 30.42 0 0 0
21/07/2022
30.01
 81,000 32.58 32.58 30.01 0 0 0
20/07/2022
33.08
 120,732 32.25 33.25 31.59 0 0 0
19/07/2022
32.25
 109,200 30.75 32.42 29.92 0 0 0
18/07/2022
30.75
 124,500 27.68 30.75 27.68 0 0 0
15/07/2022
28.26
 56,300 26.43 28.26 26.43 0 0 0
14/07/2022
26.52
 8,510 26.76 27.26 25.77 0 0 0
13/07/2022
26.60
 6,900 26.10 27.01 26.10 0 0 0
12/07/2022
27.43
 44,600 25.85 27.43 25.77 0 0 0
11/07/2022
26.27
 10,174 28.09 28.09 26.27 0 0 0
08/07/2022
27.43
 40,300 25.43 27.43 25.35 0 0 0
07/07/2022
26.76
 54,000 24.27 26.76 24.27 0 0 0
06/07/2022
24.10
 15,800 24.10 24.60 23.11 0 0 0
05/07/2022
22.86
 206,900 24.69 25.52 22.03 0 0 0
04/07/2022
24.35
 112,504 27.10 27.10 23.27 0 0 0
01/07/2022
28.09
 7,500 26.76 28.09 26.76 0 0 0
30/06/2022
27.43
 63,202 28.34 30.59 27.01 0 0 0
29/06/2022
29.26
 110,100 25.77 29.34 25.68 0 0 0
28/06/2022
26.93
 35,608 27.35 27.35 25.77 0 0 0
27/06/2022
27.01
 19,900 23.27 27.10 23.27 0 0 0
24/06/2022
27.43
 166,300 24.77 27.43 23.27 0 0 0
23/06/2022
25.35
 48,900 22.94 25.35 22.86 0 0 0
22/06/2022
24.10
 58,100 23.52 24.10 20.03 0 0 0
21/06/2022
23.69
 182,600 24.44 25.43 22.61 0 0 0
20/06/2022
25.77
 88,200 27.26 27.26 24.94 0 0 0
17/06/2022
28.26
 44,100 28.93 28.93 26.68 0 0 0
16/06/2022
28.68
 30,600 27.60 28.93 27.43 0 0 0
15/06/2022
27.76
 113,501 30.17 31.17 26.35 0 0 0
14/06/2022
29.67
 15,100 29.34 30.51 29.34 0 0 0
13/06/2022
29.84
 87,900 30.75 30.75 29.84 0 0 0
10/06/2022
31.34
 67,100 32.75 32.75 31.25 0 0 0
09/06/2022
31.59
 20,600 31.59 32.33 31.59 0 0 0
08/06/2022
32.17
 47,600 30.84 32.58 30.84 0 0 0
07/06/2022
31.75
 51,000 31.17 31.75 30.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc