CTCP Tổng Công ty Tín Nghĩa (tid)

24.20
0.70
(2.98%)
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)
21/01/2022
51.64
 69,900 49.86 51.74 49.76 0 0 0
20/01/2022
49.86
 94,800 48.16 51.45 47.79 0 0 0
19/01/2022
48.16
 219,445 49.20 49.95 46.19 0 0 0
18/01/2022
49.20
 213,900 53.52 53.52 47.41 0 0 0
17/01/2022
53.52
 194,600 56.16 58.13 51.27 0 0 0
14/01/2022
56.16
 229,800 56.82 57.10 53.62 0 0 0
13/01/2022
56.82
 223,676 58.23 59.73 54.56 0 0 0
12/01/2022
58.23
 397,500 57.85 60.01 54.56 0 0 0
11/01/2022
57.85
 288,179 53.62 58.60 53.62 0 0 0
10/01/2022
53.62
 408,900 51.36 58.32 51.45 0 0 0
07/01/2022
51.36
 191,400 51.27 53.62 50.51 0 0 0
06/01/2022
51.27
 131,300 52.77 53.99 50.04 0 0 0
05/01/2022
52.77
 146,700 53.81 53.90 51.74 0 0 0
04/01/2022
53.81
 92,850 53.90 55.41 52.68 0 0 0
31/12/2021
53.90
 145,600 53.99 57.29 52.77 0 0 0
30/12/2021
53.99
 162,014 49.48 54.65 49.39 0 0 0
29/12/2021
49.48
 116,300 51.08 51.08 48.91 0 0 0
28/12/2021
51.08
 90,451 50.80 51.93 49.39 0 0 0
27/12/2021
50.80
 69,800 51.27 51.74 47.97 0 0 0
24/12/2021
51.27
 124,244 47.03 51.74 46.09 0 0 0
23/12/2021
47.03
 371,010 52.77 54.46 47.03 0 0 0
22/12/2021
52.77
 320,500 55.88 56.06 51.36 0 0 0
21/12/2021
55.88
 137,900 57.85 57.85 55.22 0 0 0
20/12/2021
57.85
 103,134 58.60 60.58 56.91 0 0 0
17/12/2021
58.60
 203,400 57.38 60.20 57.48 0 0 0
16/12/2021
57.38
 121,400 57.57 59.26 56.44 0 0 0
15/12/2021
57.57
 160,900 57.95 60.30 56.44 0 0 0
14/12/2021
57.95
 174,112 54.56 58.32 55.50 0 0 0
13/12/2021
54.56
 209,530 47.97 54.94 47.03 0 0 0
10/12/2021
47.97
 79,052 47.97 48.16 47.50 0 0 0
09/12/2021
47.97
 65,590 48.82 48.91 47.13 0 0 0
08/12/2021
48.82
 39,264 48.44 49.86 47.32 0 0 0
07/12/2021
48.44
 110,330 44.02 48.82 44.31 0 0 0
06/12/2021
44.02
 348,422 52.11 52.11 43.74 0 0 0
03/12/2021
52.11
 251,990 55.59 55.88 47.50 0 0 0
02/12/2021
55.59
 63,309 55.97 56.35 55.12 0 0 0
01/12/2021
55.97
 91,700 56.44 56.53 55.03 0 0 0
30/11/2021
56.44
 78,100 55.03 56.72 55.50 0 0 0
29/11/2021
55.03
 193,098 55.88 58.51 52.58 0 0 0
26/11/2021
55.88
 141,100 56.72 58.32 55.50 0 0 0
25/11/2021
56.72
 127,301 58.32 59.64 55.97 0 0 0
24/11/2021
58.32
 100,406 57.85 62.08 58.23 0 0 0
23/11/2021
57.85
 182,029 52.68 63.21 51.74 0 0 0
22/11/2021
52.68
 400,816 61.99 61.99 52.68 0 0 0
19/11/2021
61.99
 458,100 63.78 63.97 60.20 0 0 0
18/11/2021
63.78
 462,721 63.97 65.85 63.03 0 0 0
17/11/2021
63.97
 432,455 65.38 66.98 63.97 0 0 0
16/11/2021
65.38
 325,757 68.67 71.49 65.38 0 0 0
15/11/2021
68.67
 498,400 65.28 71.02 65.85 0 0 0
12/11/2021
65.28
 221,200 65.28 66.79 63.97 0 0 0
11/11/2021
65.28
 249,300 64.91 67.35 63.03 0 0 0
10/11/2021
64.91
 184,277 61.52 65.75 61.61 0 0 0
09/11/2021
61.52
 582,900 70.55 73.37 61.52 0 0 0
08/11/2021
70.55
 424,614 73.37 78.08 68.67 0 0 0
05/11/2021
73.37
 204,845 70.17 76.66 70.55 0 0 0
04/11/2021
70.17
 372,609 65.09 70.93 61.14 0 0 0
03/11/2021
65.09
 421,900 67.63 74.31 64.81 0 0 0
02/11/2021
67.63
 340,061 60.01 68.67 63.97 0 0 0
01/11/2021
60.01
 423,103 55.50 63.03 56.44 0 0 0
29/10/2021
55.50
 172,407 53.62 56.91 54.56 0 0 0
28/10/2021
53.62
 290,980 50.89 54.56 51.93 0 0 0
27/10/2021
50.89
 188,400 50.61 52.68 50.61 0 0 0
26/10/2021
50.61
 183,700 48.44 51.74 48.91 0 0 0
25/10/2021
48.44
 207,700 44.68 49.76 44.68 0 0 0
22/10/2021
44.68
 178,500 44.12 46.56 42.33 0 0 0
21/10/2021
44.12
 144,900 43.74 44.49 42.80 0 0 0
20/10/2021
43.74
 346,000 40.92 45.15 40.92 0 0 0
19/10/2021
40.92
 171,400 38.57 41.30 37.44 0 0 0
18/10/2021
38.57
 58,800 37.16 38.57 36.22 0 0 0
15/10/2021
37.16
 54,700 38.57 38.66 36.78 0 0 0
14/10/2021
38.57
 84,000 37.06 39.51 36.31 0 0 0
13/10/2021
37.06
 118,100 37.34 40.35 36.22 0 0 0
12/10/2021
37.34
 301,900 32.92 37.34 32.92 0 0 0
11/10/2021
32.92
 102,600 29.91 34.24 30.10 0 0 0
08/10/2021
29.91
 46,100 29.16 30.38 29.16 0 0 0
07/10/2021
29.16
 42,600 28.60 29.35 28.60 0 0 0
06/10/2021
28.60
 97,700 28.41 29.07 28.31 0 0 0
05/10/2021
28.41
 61,337 27.66 29.16 27.75 0 0 0
04/10/2021
27.66
 82,400 27.84 28.22 27.66 0 0 0
01/10/2021
27.84
 83,500 27.66 27.84 27.28 0 0 0
30/09/2021
27.66
 48,400 27.56 28.03 27.28 0 0 0
29/09/2021
27.56
 93,400 27.75 28.13 27.09 0 0 0
28/09/2021
27.75
 96,000 27.66 27.84 26.81 0 0 0
27/09/2021
27.66
 91,300 28.03 28.22 27.00 0 0 0
24/09/2021
28.03
 19,442 28.03 28.22 27.66 0 0 0
23/09/2021
28.03
 95,568 28.03 28.50 27.94 0 0 0
22/09/2021
28.03
 43,822 27.94 28.22 27.47 0 0 0
21/09/2021
27.94
 44,200 28.03 28.41 27.00 0 0 0
20/09/2021
28.03
 51,245 28.22 28.22 27.47 0 0 0
17/09/2021
28.22
 61,910 28.13 28.69 27.56 0 0 0
16/09/2021
28.13
 31,600 28.03 28.13 27.28 0 0 0
15/09/2021
28.03
 45,000 28.50 28.50 27.28 0 0 0
14/09/2021
28.50
 61,016 28.22 28.78 28.03 0 0 0
13/09/2021
28.22
 91,900 28.69 28.69 27.66 0 0 0
10/09/2021
28.69
 54,400 29.16 29.16 27.75 0 0 0
09/09/2021
29.16
 22,710 28.22 29.16 27.75 0 0 0
08/09/2021
28.22
 46,000 28.97 29.07 27.47 0 0 0
07/09/2021
28.97
 62,100 29.91 29.91 28.41 0 0 0
06/09/2021
29.91
 116,900 28.22 29.91 28.13 0 0 0
01/09/2021
28.22
 72,700 27.47 28.97 27.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |