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)
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
24.27
 56,100 23.77 24.27 23.77 0 0 0
12/08/2021
23.94
 240,310 21.32 24.51 20.51 0 0 0
11/08/2021
24.76
 189,610 24.84 25.49 21.16 0 0 0
10/08/2021
24.59
 130,500 23.78 25.98 23.69 0 0 0
09/08/2021
24.18
 51,345 24.10 24.18 23.37 0 0 0
06/08/2021
24.10
 131,510 23.69 24.10 23.28 0 0 0
05/08/2021
23.69
 22,700 23.69 23.69 23.28 0 0 0
04/08/2021
23.69
 26,500 23.61 23.69 23.28 0 0 0
03/08/2021
23.94
 92,100 23.37 23.94 23.28 0 0 0
02/08/2021
23.61
 74,500 23.20 23.69 23.20 0 0 0
30/07/2021
23.69
 99,431 23.28 23.69 23.12 0 0 0
29/07/2021
23.78
 76,600 23.12 23.78 23.12 0 0 0
28/07/2021
23.69
 99,900 23.12 23.69 22.96 0 0 0
27/07/2021
23.28
 41,100 23.12 24.10 23.12 0 0 0
26/07/2021
23.69
 38,400 23.12 23.69 23.12 0 0 0
23/07/2021
23.45
 207,900 22.88 24.10 22.14 0 0 0
22/07/2021
24.27
 297,600 23.86 25.00 23.37 0 0 0
21/07/2021
24.43
 211,400 23.12 24.43 23.12 0 0 0
20/07/2021
23.69
 114,500 23.28 23.69 22.96 0 0 0
19/07/2021
23.53
 91,900 23.37 23.53 22.88 0 0 0
16/07/2021
22.88
 47,100 23.28 23.37 22.71 0 0 0
15/07/2021
23.69
 80,513 22.88 23.69 22.71 0 0 0
14/07/2021
23.69
 117,800 22.55 23.69 22.22 0 0 0
13/07/2021
23.61
 154,950 19.69 23.61 19.69 0 0 0
12/07/2021
24.18
 341,900 22.88 24.18 22.14 0 0 0
09/07/2021
23.69
 213,500 23.37 23.69 21.73 0 0 0
08/07/2021
23.04
 58,800 22.47 23.04 22.06 0 0 0
07/07/2021
22.55
 244,000 22.63 23.61 19.69 0 0 0
06/07/2021
23.69
 319,100 23.61 23.69 19.61 0 0 0
05/07/2021
23.37
 346,000 22.96 23.37 20.59 0 0 0
02/07/2021
23.20
 43,900 23.28 23.69 23.12 0 0 0
01/07/2021
23.04
 32,800 23.04 23.69 23.04 0 0 0
30/06/2021
23.20
 320,600 24.51 24.51 20.75 0 0 0
29/06/2021
24.51
 162,500 23.86 24.67 23.53 0 0 0
28/06/2021
23.69
 73,900 23.28 23.69 23.12 0 0 0
25/06/2021
23.28
 17,410 23.45 23.45 23.28 0 0 0
24/06/2021
23.28
 39,400 23.78 23.78 23.12 0 0 0
23/06/2021
23.69
 15,102 24.51 24.51 23.61 0 0 0
22/06/2021
24.43
 281,100 23.37 24.67 23.28 0 0 0
21/06/2021
23.69
 58,400 23.94 23.94 23.37 0 0 0
18/06/2021
23.94
 74,255 23.69 23.94 20.18 0 0 0
17/06/2021
23.69
 45,400 23.69 23.94 23.04 0 0 0
16/06/2021
23.53
 39,460 23.69 24.84 23.37 0 0 0
15/06/2021
23.94
 295,131 24.92 25.33 20.92 0 0 0
14/06/2021
24.51
 253,415 23.28 25.74 23.28 0 0 0
11/06/2021
23.20
 36,959 23.12 23.20 22.63 0 0 0
10/06/2021
23.12
 34,000 23.20 23.69 23.12 0 0 0
09/06/2021
23.28
 22,945 22.96 23.61 22.79 0 0 0
08/06/2021
24.02
 143,100 22.88 24.51 22.55 0 0 0
07/06/2021
22.47
 81,320 22.88 23.28 22.14 0 0 0
04/06/2021
22.88
 66,024 23.53 23.61 22.55 0 0 0
03/06/2021
23.61
 52,601 23.28 23.78 23.12 0 0 0
02/06/2021
23.78
 85,610 22.06 24.10 21.90 0 0 0
01/06/2021
22.55
 86,700 23.04 23.28 20.02 0 0 0
31/05/2021
23.37
 53,220 24.43 24.43 22.88 0 0 0
28/05/2021
24.35
 96,098 27.70 27.70 23.69 0 0 0
27/05/2021
24.51
 409,408 24.51 24.51 18.14 0 0 0
26/05/2021
21.32
 15,084 21.32 21.32 21.32 0 0 0
25/05/2021
18.55
 6,500 18.55 18.55 18.55 0 0 0
24/05/2021
16.18
 18,900 16.18 16.18 12.26 0 0 0
21/05/2021
17.89
 483,714 17.89 17.89 13.32 0 0 0
20/05/2021
20.18
 1,017,000 17.65 20.18 14.95 0 0 0
19/05/2021
20.02
 681,800 18.06 21.24 17.08 0 0 0
18/05/2021
20.59
 259,400 21.08 21.24 19.77 0 0 0
17/05/2021
21.08
 84,600 21.24 21.81 18.14 0 0 0
14/05/2021
21.24
 58,000 21.24 22.06 20.92 0 0 0
13/05/2021
20.59
 210,500 21.65 22.47 20.59 0 0 0
12/05/2021
21.90
 150,300 19.61 21.98 19.61 0 0 0
11/05/2021
21.32
 522,305 20.83 22.06 18.87 0 0 0
10/05/2021
22.30
 40,100 21.65 22.47 21.57 0 0 0
07/05/2021
22.47
 264,000 22.71 23.53 20.59 0 0 0
06/05/2021
22.88
 316,600 22.88 23.28 19.61 0 0 0
05/05/2021
23.45
 66,767 22.88 23.45 22.88 0 0 0
04/05/2021
22.79
 144,700 23.37 24.35 19.94 0 0 0
29/04/2021
23.69
 131,400 24.51 24.84 23.04 0 0 0
28/04/2021
23.69
 32,600 23.69 24.51 23.69 0 0 0
27/04/2021
23.69
 109,401 24.43 24.43 23.04 0 0 0
26/04/2021
24.35
 75,814 24.02 24.59 24.02 0 0 0
23/04/2021
25.33
 134,500 24.43 25.33 23.86 0 0 0
22/04/2021
24.92
 102,336 26.39 26.39 24.51 0 0 0
20/04/2021
26.31
 260,901 24.76 26.63 24.76 0 0 0
19/04/2021
25.90
 250,333 26.14 27.12 21.41 0 0 0
16/04/2021
25.25
 167,510 23.45 25.25 18.71 0 0 0
15/04/2021
23.28
 563,300 24.43 25.33 20.51 0 0 0
14/04/2021
24.43
 295,450 24.84 25.16 22.47 0 0 0
13/04/2021
25.33
 283,015 25.90 25.90 22.88 0 0 0
12/04/2021
25.90
 127,812 26.14 26.14 25.74 0 0 0
09/04/2021
25.90
 70,600 26.63 26.63 25.90 0 0 0
08/04/2021
26.63
 71,700 26.14 26.63 25.82 0 0 0
07/04/2021
26.31
 67,123 26.80 26.80 25.65 0 0 0
06/04/2021
25.90
 82,987 25.90 26.96 25.65 0 0 0
05/04/2021
25.90
 250,100 27.37 27.37 23.69 0 0 0
02/04/2021
27.45
 112,025 26.80 27.94 26.80 0 0 0
01/04/2021
26.72
 73,110 26.47 26.96 25.98 0 0 0
31/03/2021
26.88
 145,850 27.53 27.53 25.33 0 0 0
30/03/2021
27.21
 138,172 27.86 27.94 26.96 0 0 0
29/03/2021
27.94
 258,600 27.78 28.51 27.37 0 0 0
26/03/2021
27.78
 209,300 27.62 27.78 25.74 0 0 0
25/03/2021
27.62
 570,277 29.41 29.41 24.84 0 0 0
24/03/2021
29.41
 272,554 29.41 30.15 27.78 0 0 0

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