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)
11/11/2022
27.39
 12,200 25.66 28.55 27.39 0 0 0
10/11/2022
25.66
 22,610 27.10 27.87 25.66 0 0 0
09/11/2022
27.10
 11,200 27.87 29.70 27.10 0 0 0
08/11/2022
27.87
 18,200 27.39 30.08 27.87 0 0 0
07/11/2022
27.39
 29,000 29.31 30.47 27.39 0 0 0
04/11/2022
29.31
 2,100 28.83 29.31 27.01 0 0 0
03/11/2022
28.83
 945 29.79 29.79 27.97 0 0 0
02/11/2022
29.79
 900 30.28 30.28 29.79 0 0 0
01/11/2022
30.28
 1,400 30.08 30.28 28.83 0 0 0
31/10/2022
30.08
 6,900 29.03 30.28 27.97 0 0 0
28/10/2022
29.03
 4,400 31.24 33.54 29.03 0 0 0
27/10/2022
31.24
 4,300 26.91 31.24 30.66 0 0 0
26/10/2022
26.91
 9,100 31.91 31.91 26.91 0 0 0
25/10/2022
31.91
 58,705 29.60 32.68 29.12 0 0 0
24/10/2022
29.60
 27,610 32.20 34.60 29.41 0 0 0
21/10/2022
32.20
 14,301 33.54 34.12 30.76 0 0 0
20/10/2022
33.54
 7,600 32.68 34.50 32.68 0 0 0
19/10/2022
32.68
 44,898 37.10 37.10 31.81 0 0 0
18/10/2022
37.10
 1,600 37.39 37.39 37.10 0 0 0
17/10/2022
37.39
 400 38.16 38.16 37.29 0 0 0
14/10/2022
38.16
 33,000 39.21 39.21 35.56 0 0 0
13/10/2022
39.21
 3,400 36.52 39.21 38.06 0 0 0
12/10/2022
36.52
 24,117 37.48 38.93 33.83 0 0 0
11/10/2022
37.48
 20,340 37.96 39.69 37.48 0 0 0
10/10/2022
37.96
 2,706 37.00 38.93 37.48 0 0 0
07/10/2022
37.00
 27,600 39.31 42.19 37.00 0 0 0
06/10/2022
39.31
 29,430 40.27 40.37 34.60 0 0 0
05/10/2022
40.27
 10,815 36.14 40.37 36.52 0 0 0
04/10/2022
36.14
 9,015 36.81 37.10 36.14 0 0 0
03/10/2022
36.81
 8,810 40.37 40.37 36.81 0 0 0
30/09/2022
40.37
 53,362 39.79 40.46 36.52 0 0 0
29/09/2022
39.79
 74,100 40.85 42.77 39.41 0 0 0
28/09/2022
40.85
 6,900 42.87 42.87 40.85 0 0 0
27/09/2022
42.87
 5,600 41.04 43.25 40.85 0 0 0
26/09/2022
41.04
 93,300 43.25 43.25 41.04 0 0 0
23/09/2022
43.25
 29,300 42.77 44.02 39.89 0 0 0
22/09/2022
42.77
 49,000 41.52 43.25 39.60 0 0 0
21/09/2022
41.52
 19,700 42.00 43.54 41.04 0 0 0
20/09/2022
42.00
 15,806 41.90 42.96 41.52 0 0 0
19/09/2022
41.90
 20,300 42.67 43.15 41.52 0 0 0
16/09/2022
42.67
 13,800 43.73 44.79 42.39 0 0 0
15/09/2022
43.73
 15,415 42.77 45.17 43.73 0 0 0
14/09/2022
42.77
 25,900 44.88 45.08 42.67 0 0 0
13/09/2022
44.88
 10,400 44.69 45.08 44.69 0 0 0
12/09/2022
44.69
 23,100 46.13 46.13 44.02 0 0 0
09/09/2022
46.13
 36,000 43.25 46.13 43.25 0 0 0
08/09/2022
43.25
 85,600 43.73 43.73 42.29 0 0 0
07/09/2022
43.73
 32,500 45.85 46.04 43.73 0 0 0
06/09/2022
45.85
 68,200 46.61 46.61 45.65 0 0 0
05/09/2022
46.61
 38,100 47.96 47.96 46.61 0 0 0
31/08/2022
47.96
 20,400 47.19 47.96 46.23 0 0 0
30/08/2022
47.19
 43,500 45.94 49.98 46.13 0 0 0
29/08/2022
45.94
 56,000 46.13 46.13 42.29 0 0 0
26/08/2022
46.13
 37,700 46.33 46.33 46.04 0 0 0
25/08/2022
46.33
 28,200 45.17 46.52 45.46 0 0 0
24/08/2022
45.17
 21,800 46.42 46.42 44.69 0 0 0
23/08/2022
46.42
 123,500 46.71 46.71 40.85 0 0 0
22/08/2022
46.71
 44,800 46.13 47.00 46.13 0 0 0
19/08/2022
46.13
 66,100 47.10 47.10 45.17 0 0 0
18/08/2022
47.10
 18,000 47.10 47.19 47.10 0 0 0
17/08/2022
47.10
 51,108 48.83 49.02 46.13 0 0 0
16/08/2022
48.83
 47,902 47.96 49.02 47.10 0 0 0
15/08/2022
47.96
 68,010 45.65 47.96 45.17 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
45.65
 40,400 44.21 45.65 44.69 0 0 0
11/08/2022
44.21
 52,700 43.74 44.21 43.74 0 0 0
10/08/2022
43.74
 30,300 43.74 44.68 43.74 0 0 0
09/08/2022
43.74
 28,000 43.74 44.68 41.58 0 0 0
08/08/2022
43.74
 47,400 42.42 44.02 43.27 0 0 0
05/08/2022
42.42
 9,200 42.61 42.89 40.45 0 0 0
04/08/2022
42.61
 167,000 44.21 44.68 36.69 0 0 0
03/08/2022
44.21
 80,700 40.64 44.21 40.45 0 0 0
02/08/2022
40.64
 54,600 40.73 41.86 39.70 0 0 0
01/08/2022
40.73
 46,000 41.30 41.39 39.60 0 0 0
29/07/2022
41.30
 43,300 41.67 42.33 40.45 0 0 0
28/07/2022
41.67
 93,900 40.07 41.86 38.47 0 0 0
27/07/2022
40.07
 53,900 38.10 40.73 37.63 0 0 0
26/07/2022
38.10
 82,900 35.75 38.10 35.09 0 0 0
25/07/2022
35.75
 140,700 36.22 36.69 31.98 0 0 0
22/07/2022
36.22
 229,400 33.96 38.10 34.43 0 0 0
21/07/2022
33.96
 81,000 37.44 37.44 33.96 0 0 0
20/07/2022
37.44
 120,732 36.50 37.63 35.75 0 0 0
19/07/2022
36.50
 109,200 34.80 36.69 33.86 0 0 0
18/07/2022
34.80
 124,500 31.98 34.80 31.32 0 0 0
15/07/2022
31.98
 56,300 30.01 31.98 29.91 0 0 0
14/07/2022
30.01
 8,510 30.10 30.85 29.16 0 0 0
13/07/2022
30.10
 6,900 31.04 31.04 29.54 0 0 0
12/07/2022
31.04
 44,600 29.73 31.04 29.16 0 0 0
11/07/2022
29.73
 10,174 31.04 31.79 29.73 0 0 0
08/07/2022
31.04
 40,300 30.29 31.04 28.69 0 0 0
07/07/2022
30.29
 54,000 27.28 30.29 27.47 0 0 0
06/07/2022
27.28
 15,800 25.87 27.84 26.15 0 0 0
05/07/2022
25.87
 206,900 27.56 28.88 24.93 0 0 0
04/07/2022
27.56
 112,504 31.79 31.79 26.34 0 0 0
01/07/2022
31.79
 7,500 31.04 31.79 30.29 0 0 0
30/06/2022
31.04
 63,202 33.11 34.62 30.57 0 0 0
29/06/2022
33.11
 110,100 30.48 33.21 29.07 0 0 0
28/06/2022
30.48
 35,608 30.57 30.95 29.16 0 0 0
27/06/2022
30.57
 19,900 31.04 31.04 26.34 0 0 0
24/06/2022
31.04
 166,300 28.69 31.04 26.34 0 0 0
23/06/2022
28.69
 48,900 27.28 28.69 25.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |