CTCP Tổng Công ty Tín Nghĩa (tid)

24
0.50
(2.13%)
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)
06/09/2023
24.16
 43,900 24.35 24.84 24.06 0 0 0
05/09/2023
24.35
 45,100 23.96 24.35 23.96 0 0 0
31/08/2023
23.96
 15,200 24.06 24.35 23.76 0 0 0
30/08/2023
24.06
 15,900 24.16 24.16 23.57 0 0 0
29/08/2023
24.16
 16,500 23.86 24.45 23.57 0 0 0
28/08/2023
23.86
 9,300 24.16 24.55 23.86 0 0 0
25/08/2023
24.16
 11,500 24.45 24.45 23.76 0 0 0
24/08/2023
24.45
 12,600 23.57 24.45 23.67 0 0 0
23/08/2023
23.57
 22,000 24.55 24.55 23.57 0 0 0
22/08/2023
24.55
 35,200 23.57 24.55 23.37 0 0 0
21/08/2023
23.57
 69,500 22.68 25.04 23.47 0 0 0
18/08/2023
22.68
 160,200 26.02 26.02 22.19 0 0 0
17/08/2023
26.02
 21,000 26.42 26.42 25.83 0 0 0
16/08/2023
26.42
 43,800 26.51 26.51 26.02 0 0 0
15/08/2023
26.51
 58,500 26.51 27.01 25.53 0 0 0
14/08/2023
26.51
 41,900 26.32 26.71 25.83 0 0 0
11/08/2023
26.32
 70,300 26.61 26.81 25.53 0 0 0
10/08/2023
26.61
 56,000 27.30 27.89 26.61 0 0 0
09/08/2023
27.30
 58,400 27.10 27.50 26.81 0 0 0
08/08/2023
27.10
 63,700 26.71 27.10 26.61 0 0 0
07/08/2023
26.71
 43,800 26.32 26.91 26.32 0 0 0
04/08/2023
26.32
 37,800 26.32 26.51 26.02 0 0 0
03/08/2023
26.32
 39,500 26.81 26.81 26.32 0 0 0
02/08/2023
26.81
 34,600 26.81 27.01 26.51 0 0 0
01/08/2023
26.81
 66,900 27.30 27.99 26.81 0 0 0
31/07/2023
27.30
 103,000 26.32 27.50 26.22 0 0 0
28/07/2023
26.32
 28,000 26.32 26.71 26.22 0 0 0
27/07/2023
26.32
 38,900 26.42 26.81 26.32 0 0 0
26/07/2023
26.42
 33,100 26.32 26.42 26.12 0 0 0
25/07/2023
26.32
 21,400 26.42 26.71 26.12 0 0 0
24/07/2023
26.42
 36,800 26.81 27.01 26.42 0 0 0
21/07/2023
26.81
 29,400 26.22 26.91 26.32 0 0 0
20/07/2023
26.22
 32,700 26.91 26.91 26.22 0 0 0
19/07/2023
26.91
 78,700 26.12 27.69 26.12 0 0 0
18/07/2023
26.12
 53,300 25.53 26.12 25.34 0 0 0
17/07/2023
25.53
 43,200 25.53 25.73 25.14 0 0 0
14/07/2023
25.53
 35,200 25.73 25.73 25.24 0 0 0
13/07/2023
25.73
 53,900 25.34 25.73 25.14 0 0 0
12/07/2023
25.34
 36,600 25.43 25.53 24.94 0 0 0
11/07/2023
25.43
 33,300 25.83 25.83 25.34 0 0 0
10/07/2023
25.83
 17,300 25.53 25.93 25.24 0 0 0
07/07/2023
25.53
 33,200 25.04 25.73 24.94 0 0 0
06/07/2023
25.04
 7,700 25.53 25.63 25.04 0 0 0
05/07/2023
25.53
 15,000 25.53 25.73 25.53 0 0 0
04/07/2023
25.53
 15,300 25.63 26.02 24.65 0 0 0
03/07/2023
25.63
 60,700 25.83 25.83 24.94 0 0 0
30/06/2023
25.83
 11,100 25.83 26.02 25.73 0 0 0
29/06/2023
25.83
 26,600 26.42 26.42 25.73 0 0 0
28/06/2023
26.42
 56,900 25.93 27.01 26.12 0 0 0
27/06/2023
25.93
 8,711 26.02 26.02 25.83 0 0 0
26/06/2023
26.02
 49,000 26.12 26.12 25.53 0 0 0
23/06/2023
26.12
 840,208 26.42 26.42 25.73 0 0 0
22/06/2023
26.42
 61,668 25.93 28.48 26.02 0 0 0
21/06/2023
25.93
 77,181 25.73 26.51 25.53 0 0 0
20/06/2023
25.73
 36,004 26.02 26.02 25.53 0 0 0
19/06/2023
26.02
 32,900 26.02 26.12 25.53 0 0 0
16/06/2023
26.02
 51,726 26.51 26.81 25.83 0 0 0
15/06/2023
26.51
 73,503 26.51 27.10 25.83 0 0 0
14/06/2023
26.51
 43,703 27.69 27.69 26.51 0 0 0
13/06/2023
27.69
 46,900 27.99 27.99 27.50 0 0 0
12/06/2023
27.99
 110,500 27.30 28.48 27.01 0 0 0
09/06/2023
27.30
 85,205 27.59 27.59 26.12 0 0 0
08/06/2023
27.59
 180,427 26.32 28.38 26.51 0 0 0
07/06/2023
26.32
 224,107 24.16 26.42 24.16 0 0 0
06/06/2023
24.16
 74,300 23.37 24.16 23.37 0 0 0
05/06/2023
23.37
 83,300 24.35 24.35 23.37 0 0 0
02/06/2023
24.35
 50,212 24.75 25.63 23.47 0 0 0
01/06/2023
24.75
 71,200 23.57 25.43 24.26 0 0 0
31/05/2023
23.57
 155,200 23.27 24.35 22.59 0 0 0
30/05/2023
23.27
 59,800 23.08 23.37 22.59 0 0 0
29/05/2023
23.08
 6,600 23.27 23.47 23.08 0 0 0
26/05/2023
23.27
 20,900 23.76 24.06 23.18 0 0 0
25/05/2023
23.76
 38,900 22.68 24.55 22.68 0 0 0
24/05/2023
22.68
 15,800 22.68 23.37 22.59 0 0 0
23/05/2023
22.68
 8,000 22.59 22.78 22.59 0 0 0
22/05/2023
22.59
 21,000 22.68 23.18 22.59 0 0 0
19/05/2023
22.68
 7,400 22.59 23.57 22.59 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2023
22.59
 15,900 22.59 22.98 22.49 0 0 0
17/05/2023
22.59
 17,200 22.59 22.68 22.49 0 0 0
16/05/2023
22.59
 63,702 22.59 22.78 22.49 0 0 0
15/05/2023
22.59
 36,500 22.97 22.97 22.59 0 0 0
12/05/2023
22.97
 27,700 22.78 22.97 22.49 0 0 0
11/05/2023
22.78
 14,900 22.68 22.87 22.78 0 0 0
10/05/2023
22.68
 36,900 23.55 23.55 22.68 0 0 0
09/05/2023
23.55
 13,902 22.78 23.55 22.78 0 0 0
08/05/2023
22.78
 38,800 22.78 23.07 22.49 0 0 0
05/05/2023
22.78
 14,100 22.30 22.87 22.11 0 0 0
04/05/2023
22.30
 24,800 23.16 23.36 22.30 0 0 0
28/04/2023
23.16
 29,500 23.16 23.74 23.16 0 0 0
27/04/2023
23.16
 26,000 23.74 23.74 23.07 0 0 0
26/04/2023
23.74
 3,500 23.64 23.74 23.07 0 0 0
25/04/2023
23.64
 18,700 23.07 23.84 23.16 0 0 0
24/04/2023
23.07
 39,100 23.74 23.74 23.07 0 0 0
21/04/2023
23.74
 11,500 23.74 23.93 23.74 0 0 0
20/04/2023
23.74
 19,700 24.03 24.03 23.64 0 0 0
19/04/2023
24.03
 11,707 24.12 24.12 24.03 0 0 0
18/04/2023
24.12
 7,500 24.03 24.12 23.07 0 0 0
17/04/2023
24.03
 10,900 24.03 24.03 23.93 0 0 0
14/04/2023
24.03
 17,700 24.12 24.12 24.03 0 0 0
13/04/2023
24.12
 4,800 24.32 24.32 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |