CTCP Tổng Công ty Tín Nghĩa (tid)

23.80
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
(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)
31/08/2021
27.47
 71,000 26.43 27.56 26.62 0 0 0
30/08/2021
26.43
 33,000 26.53 26.90 26.34 0 0 0
27/08/2021
26.53
 51,600 26.24 26.53 26.15 0 0 0
26/08/2021
26.24
 43,900 26.34 26.34 26.15 0 0 0
25/08/2021
26.34
 28,700 26.15 26.34 26.06 0 0 0
24/08/2021
26.15
 16,600 26.15 26.62 25.96 0 0 0
23/08/2021
26.15
 47,100 26.81 30.95 26.15 0 0 0
20/08/2021
26.81
 29,000 27.28 27.28 26.81 0 0 0
19/08/2021
27.28
 41,100 27.09 27.75 27.09 0 0 0
18/08/2021
27.09
 65,800 27.84 28.03 27.00 0 0 0
17/08/2021
27.84
 23,800 27.75 28.22 27.28 0 0 0
16/08/2021
27.75
 28,276 27.47 28.60 23.23 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
27.47
 56,100 27.09 27.47 26.90 0 0 0
12/08/2021
27.09
 240,300 28.02 28.02 23.21 0 0 0
11/08/2021
28.02
 189,600 27.83 28.85 26.54 0 0 0
10/08/2021
27.83
 130,500 27.37 29.40 26.81 0 0 0
09/08/2021
27.37
 51,345 27.28 27.37 26.44 0 0 0
06/08/2021
27.28
 131,500 26.81 27.28 26.35 0 0 0
05/08/2021
26.81
 22,700 26.81 26.81 26.35 0 0 0
04/08/2021
26.81
 26,500 27.09 27.09 26.35 0 0 0
03/08/2021
27.09
 92,100 26.72 27.09 26.35 0 0 0
02/08/2021
26.72
 74,500 26.81 26.81 26.26 0 0 0
30/07/2021
26.81
 99,400 26.91 26.91 26.17 0 0 0
29/07/2021
26.91
 76,600 26.81 26.91 26.17 0 0 0
28/07/2021
26.81
 99,900 26.35 26.81 25.98 0 0 0
27/07/2021
26.35
 41,100 26.81 27.28 26.17 0 0 0
26/07/2021
26.81
 38,400 26.54 26.81 26.17 0 0 0
23/07/2021
26.54
 207,900 27.46 27.46 25.06 0 0 0
22/07/2021
27.46
 297,600 27.65 28.29 26.44 0 0 0
21/07/2021
27.65
 211,300 26.81 27.65 26.17 0 0 0
20/07/2021
26.81
 114,500 26.63 26.81 25.98 0 0 0
19/07/2021
26.63
 91,900 25.89 26.63 25.89 0 0 0
16/07/2021
25.89
 47,100 26.81 26.81 25.70 0 0 0
15/07/2021
26.81
 80,500 26.81 26.81 25.70 0 0 0
14/07/2021
26.81
 117,800 26.72 26.81 25.15 0 0 0
13/07/2021
26.72
 154,950 27.37 27.37 22.28 0 0 0
12/07/2021
27.37
 341,900 26.81 27.37 25.06 0 0 0
09/07/2021
26.81
 213,500 26.07 26.81 24.59 0 0 0
08/07/2021
26.07
 58,800 25.52 26.07 24.96 0 0 0
07/07/2021
25.52
 244,000 26.81 26.81 22.28 0 0 0
06/07/2021
26.81
 319,100 26.44 26.81 22.19 0 0 0
05/07/2021
26.44
 346,000 26.26 26.44 23.30 0 0 0
02/07/2021
26.26
 43,900 26.07 26.81 26.17 0 0 0
01/07/2021
26.07
 32,800 26.26 26.81 26.07 0 0 0
30/06/2021
26.26
 320,600 27.74 27.74 23.49 0 0 0
29/06/2021
27.74
 162,500 26.81 27.92 26.63 0 0 0
28/06/2021
26.81
 73,900 26.35 26.81 26.17 0 0 0
25/06/2021
26.35
 17,410 26.35 26.54 26.35 0 0 0
24/06/2021
26.35
 39,400 26.81 26.91 26.17 0 0 0
23/06/2021
26.81
 15,102 27.65 27.74 26.72 0 0 0
22/06/2021
27.65
 281,100 26.81 27.92 26.35 0 0 0
21/06/2021
26.81
 58,400 27.09 27.09 26.44 0 0 0
18/06/2021
27.09
 74,255 26.81 27.09 22.84 0 0 0
17/06/2021
26.81
 45,400 26.63 27.09 26.07 0 0 0
16/06/2021
26.63
 39,460 27.09 28.11 26.44 0 0 0
15/06/2021
27.09
 295,131 27.74 28.66 23.67 0 0 0
14/06/2021
27.74
 253,415 26.26 29.13 26.35 0 0 0
11/06/2021
26.26
 36,959 26.17 26.26 25.61 0 0 0
10/06/2021
26.17
 34,000 26.35 26.81 26.17 0 0 0
09/06/2021
26.35
 22,945 27.18 27.18 25.80 0 0 0
08/06/2021
27.18
 143,100 25.43 27.74 25.52 0 0 0
07/06/2021
25.43
 81,320 25.89 26.35 25.06 0 0 0
04/06/2021
25.89
 66,024 26.72 26.72 25.52 0 0 0
03/06/2021
26.72
 52,601 26.91 26.91 26.17 0 0 0
02/06/2021
26.91
 85,610 25.52 27.28 24.78 0 0 0
01/06/2021
25.52
 86,700 26.44 26.44 22.65 0 0 0
31/05/2021
26.44
 53,200 27.55 27.65 25.89 0 0 0
28/05/2021
27.55
 96,000 27.74 31.34 26.81 0 0 0
27/05/2021
27.74
 409,408 24.13 27.74 20.53 0 0 0
26/05/2021
24.13
 15,084 20.99 24.13 24.13 0 0 0
25/05/2021
20.99
 6,500 18.31 20.99 20.99 0 0 0
24/05/2021
18.31
 18,900 20.25 20.25 18.31 0 0 0
21/05/2021
20.25
 483,714 22.84 22.84 15.07 0 0 0
20/05/2021
22.84
 1,017,000 22.65 22.84 16.92 0 0 0
19/05/2021
22.65
 681,800 23.30 24.04 19.32 0 0 0
18/05/2021
23.30
 259,400 23.86 24.04 22.38 0 0 0
17/05/2021
23.86
 84,600 24.04 24.69 20.53 0 0 0
14/05/2021
24.04
 58,000 23.30 24.96 23.67 0 0 0
13/05/2021
23.30
 210,500 24.78 25.43 23.30 0 0 0
12/05/2021
24.78
 150,300 24.13 24.87 22.19 0 0 0
11/05/2021
24.13
 522,305 25.24 25.24 21.36 0 0 0
10/05/2021
25.24
 40,100 25.43 25.43 24.41 0 0 0
07/05/2021
25.43
 264,000 25.89 26.63 23.30 0 0 0
06/05/2021
25.89
 316,600 26.54 26.54 22.19 0 0 0
05/05/2021
26.54
 66,767 25.80 26.54 25.89 0 0 0
04/05/2021
25.80
 144,700 26.81 27.55 22.56 0 0 0
29/04/2021
26.81
 131,400 26.81 28.11 26.07 0 0 0
28/04/2021
26.81
 32,600 26.81 27.74 26.81 0 0 0
27/04/2021
26.81
 109,401 27.55 27.65 26.07 0 0 0
26/04/2021
27.55
 75,814 28.66 28.66 27.18 0 0 0
23/04/2021
28.66
 134,500 28.20 28.66 27.00 0 0 0
22/04/2021
28.20
 102,336 29.77 29.87 27.74 0 0 0
20/04/2021
29.77
 260,901 29.31 30.14 28.02 0 0 0
19/04/2021
29.31
 250,333 28.57 30.70 24.22 0 0 0
16/04/2021
28.57
 167,510 26.35 28.57 21.17 0 0 0
15/04/2021
26.35
 563,300 27.65 28.66 23.21 0 0 0
14/04/2021
27.65
 295,450 28.66 28.66 25.43 0 0 0
13/04/2021
28.66
 283,015 29.31 29.31 25.89 0 0 0
12/04/2021
29.31
 127,812 29.31 29.59 29.13 0 0 0
09/04/2021
29.31
 70,600 30.14 30.14 29.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |