CTCP Tổng Công ty Tín Nghĩa (tid)

24.20
0.60
(2.54%)
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
(2025-12-29) 		1.20 5.26% 229,200 0 0
22.80
24.70
24
2 tháng
(2025-11-28) 		0.50 2.13% 292,300 0 0
22.80
24.70
24
3 tháng
(2025-10-29) 		0.40 1.69% 482,300 0 0
22.80
25.20
24
6 tháng
(2025-07-31) 		-0.28 -1.17% 1,502,400 0 0
22.30
26.88
24
12 tháng
(2025-02-03) 		1.25 5.50% 3,667,205 0 0
19.87
28.03
24
24 tháng
(2024-02-07) 		2.21 10.17% 8,900,072 0 0
19.87
28.03
24
36 tháng
(2023-02-13) 		0.60 2.56% 15,890,353 0 0
19.11
28.03
24
60 tháng
(2021-02-22) 		-0.34 -1.38% 73,055,286 0 0
17.21
68.97
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
24.85
 33,000 24.94 25.29 24.76 0 0 0
27/08/2021
24.94
 51,600 24.67 24.94 24.58 0 0 0
26/08/2021
24.67
 43,900 24.76 24.76 24.58 0 0 0
25/08/2021
24.76
 28,700 24.58 24.76 24.49 0 0 0
24/08/2021
24.58
 16,600 24.58 25.02 24.41 0 0 0
23/08/2021
24.58
 47,100 25.20 29.09 24.58 0 0 0
20/08/2021
25.20
 29,000 25.64 25.64 25.20 0 0 0
19/08/2021
25.64
 41,100 25.47 26.09 25.47 0 0 0
18/08/2021
25.47
 65,800 26.17 26.35 25.38 0 0 0
17/08/2021
26.17
 23,800 26.09 26.53 25.64 0 0 0
16/08/2021
26.09
 28,276 25.82 26.88 21.84 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
25.82
 56,100 25.47 25.82 25.29 0 0 0
12/08/2021
25.47
 240,300 26.34 26.34 21.82 0 0 0
11/08/2021
26.34
 189,600 26.16 27.12 24.95 0 0 0
10/08/2021
26.16
 130,500 25.73 27.64 25.21 0 0 0
09/08/2021
25.73
 51,345 25.64 25.73 24.86 0 0 0
06/08/2021
25.64
 131,500 25.21 25.64 24.77 0 0 0
05/08/2021
25.21
 22,700 25.21 25.21 24.77 0 0 0
04/08/2021
25.21
 26,500 25.47 25.47 24.77 0 0 0
03/08/2021
25.47
 92,100 25.12 25.47 24.77 0 0 0
02/08/2021
25.12
 74,500 25.21 25.21 24.68 0 0 0
30/07/2021
25.21
 99,400 25.29 25.29 24.60 0 0 0
29/07/2021
25.29
 76,600 25.21 25.29 24.60 0 0 0
28/07/2021
25.21
 99,900 24.77 25.21 24.42 0 0 0
27/07/2021
24.77
 41,100 25.21 25.64 24.60 0 0 0
26/07/2021
25.21
 38,400 24.95 25.21 24.60 0 0 0
23/07/2021
24.95
 207,900 25.81 25.81 23.55 0 0 0
22/07/2021
25.81
 297,600 25.99 26.60 24.86 0 0 0
21/07/2021
25.99
 211,300 25.21 25.99 24.60 0 0 0
20/07/2021
25.21
 114,500 25.03 25.21 24.42 0 0 0
19/07/2021
25.03
 91,900 24.34 25.03 24.34 0 0 0
16/07/2021
24.34
 47,100 25.21 25.21 24.16 0 0 0
15/07/2021
25.21
 80,500 25.21 25.21 24.16 0 0 0
14/07/2021
25.21
 117,800 25.12 25.21 23.64 0 0 0
13/07/2021
25.12
 154,950 25.73 25.73 20.95 0 0 0
12/07/2021
25.73
 341,900 25.21 25.73 23.55 0 0 0
09/07/2021
25.21
 213,500 24.51 25.21 23.12 0 0 0
08/07/2021
24.51
 58,800 23.99 24.51 23.47 0 0 0
07/07/2021
23.99
 244,000 25.21 25.21 20.95 0 0 0
06/07/2021
25.21
 319,100 24.86 25.21 20.86 0 0 0
05/07/2021
24.86
 346,000 24.68 24.86 21.90 0 0 0
02/07/2021
24.68
 43,900 24.51 25.21 24.60 0 0 0
01/07/2021
24.51
 32,800 24.68 25.21 24.51 0 0 0
30/06/2021
24.68
 320,600 26.07 26.07 22.08 0 0 0
29/06/2021
26.07
 162,500 25.21 26.25 25.03 0 0 0
28/06/2021
25.21
 73,900 24.77 25.21 24.60 0 0 0
25/06/2021
24.77
 17,410 24.77 24.95 24.77 0 0 0
24/06/2021
24.77
 39,400 25.21 25.29 24.60 0 0 0
23/06/2021
25.21
 15,102 25.99 26.07 25.12 0 0 0
22/06/2021
25.99
 281,100 25.21 26.25 24.77 0 0 0
21/06/2021
25.21
 58,400 25.47 25.47 24.86 0 0 0
18/06/2021
25.47
 74,255 25.21 25.47 21.47 0 0 0
17/06/2021
25.21
 45,400 25.03 25.47 24.51 0 0 0
16/06/2021
25.03
 39,460 25.47 26.42 24.86 0 0 0
15/06/2021
25.47
 295,131 26.07 26.94 22.25 0 0 0
14/06/2021
26.07
 253,415 24.68 27.38 24.77 0 0 0
11/06/2021
24.68
 36,959 24.60 24.68 24.08 0 0 0
10/06/2021
24.60
 34,000 24.77 25.21 24.60 0 0 0
09/06/2021
24.77
 22,945 25.55 25.55 24.25 0 0 0
08/06/2021
25.55
 143,100 23.90 26.07 23.99 0 0 0
07/06/2021
23.90
 81,320 24.34 24.77 23.55 0 0 0
04/06/2021
24.34
 66,024 25.12 25.12 23.99 0 0 0
03/06/2021
25.12
 52,601 25.29 25.29 24.60 0 0 0
02/06/2021
25.29
 85,610 23.99 25.64 23.29 0 0 0
01/06/2021
23.99
 86,700 24.86 24.86 21.29 0 0 0
31/05/2021
24.86
 53,200 25.90 25.99 24.34 0 0 0
28/05/2021
25.90
 96,000 26.07 29.46 25.21 0 0 0
27/05/2021
26.07
 409,408 22.69 26.07 19.30 0 0 0
26/05/2021
22.69
 15,084 19.73 22.69 22.69 0 0 0
25/05/2021
19.73
 6,500 17.21 19.73 19.73 0 0 0
24/05/2021
17.21
 18,900 19.03 19.03 17.21 0 0 0
21/05/2021
19.03
 483,714 21.47 21.47 14.17 0 0 0
20/05/2021
21.47
 1,017,000 21.29 21.47 15.91 0 0 0
19/05/2021
21.29
 681,800 21.90 22.60 18.17 0 0 0
18/05/2021
21.90
 259,400 22.42 22.60 21.03 0 0 0
17/05/2021
22.42
 84,600 22.60 23.21 19.30 0 0 0
14/05/2021
22.60
 58,000 21.90 23.47 22.25 0 0 0
13/05/2021
21.90
 210,500 23.29 23.90 21.90 0 0 0
12/05/2021
23.29
 150,300 22.69 23.38 20.86 0 0 0
11/05/2021
22.69
 522,305 23.73 23.73 20.08 0 0 0
10/05/2021
23.73
 40,100 23.90 23.90 22.95 0 0 0
07/05/2021
23.90
 264,000 24.34 25.03 21.90 0 0 0
06/05/2021
24.34
 316,600 24.95 24.95 20.86 0 0 0
05/05/2021
24.95
 66,767 24.25 24.95 24.34 0 0 0
04/05/2021
24.25
 144,700 25.21 25.90 21.21 0 0 0
29/04/2021
25.21
 131,400 25.21 26.42 24.51 0 0 0
28/04/2021
25.21
 32,600 25.21 26.07 25.21 0 0 0
27/04/2021
25.21
 109,401 25.90 25.99 24.51 0 0 0
26/04/2021
25.90
 75,814 26.94 26.94 25.55 0 0 0
23/04/2021
26.94
 134,500 26.51 26.94 25.38 0 0 0
22/04/2021
26.51
 102,336 27.99 28.07 26.07 0 0 0
20/04/2021
27.99
 260,901 27.55 28.33 26.34 0 0 0
19/04/2021
27.55
 250,333 26.86 28.86 22.77 0 0 0
16/04/2021
26.86
 167,510 24.77 26.86 19.90 0 0 0
15/04/2021
24.77
 563,300 25.99 26.94 21.82 0 0 0
14/04/2021
25.99
 295,450 26.94 26.94 23.90 0 0 0
13/04/2021
26.94
 283,015 27.55 27.55 24.34 0 0 0
12/04/2021
27.55
 127,812 27.55 27.81 27.38 0 0 0
09/04/2021
27.55
 70,600 28.33 28.33 27.55 0 0 0
08/04/2021
28.33
 71,700 27.99 28.33 27.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |