CTCP Tổng Công ty Tín Nghĩa (tid)

22
-0.50
(-2.22%)
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
(2026-02-23) 		-0.40 -1.75% 118,900 0 0
21.40
23.10
22
2 tháng
(2026-01-15) 		-1.10 -4.68% 395,800 0 0
21.40
24.70
22
3 tháng
(2025-12-16) 		-0.60 -2.61% 496,300 0 0
21.40
24.70
22
6 tháng
(2025-09-17) 		-1.80 -7.44% 942,800 0 0
21.40
25.20
22
12 tháng
(2025-03-21) 		-5.15 -18.69% 3,046,700 0 0
19.87
28.03
22
24 tháng
(2024-03-26) 		0.34 1.53% 8,685,713 0 0
19.87
28.03
22
36 tháng
(2023-04-03) 		-0.19 -0.83% 15,849,923 0 0
19.11
28.03
22
60 tháng
(2021-04-12) 		-5.15 -18.70% 67,679,272 0 0
17.21
68.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2021
27.99
 67,123 27.55 28.51 27.29 0 0 0
06/04/2021
27.55
 82,987 27.55 28.68 27.29 0 0 0
05/04/2021
27.55
 250,100 29.20 29.20 25.21 0 0 0
02/04/2021
29.20
 112,025 28.42 29.73 28.51 0 0 0
01/04/2021
28.42
 73,110 28.60 28.68 27.64 0 0 0
31/03/2021
28.60
 145,850 28.94 29.29 26.94 0 0 0
30/03/2021
28.94
 138,172 29.73 29.73 28.68 0 0 0
29/03/2021
29.73
 258,600 29.55 30.33 29.12 0 0 0
26/03/2021
29.55
 209,300 29.38 29.55 27.38 0 0 0
25/03/2021
29.38
 570,277 31.29 31.29 26.42 0 0 0
24/03/2021
31.29
 272,554 31.12 32.07 29.55 0 0 0
23/03/2021
31.12
 386,050 32.07 32.16 29.99 0 0 0
22/03/2021
32.07
 175,600 33.03 33.03 31.81 0 0 0
19/03/2021
33.03
 235,068 31.38 33.90 31.29 0 0 0
18/03/2021
31.38
 154,554 29.46 32.16 29.55 0 0 0
17/03/2021
29.46
 146,873 26.94 29.46 27.12 0 0 0
16/03/2021
26.94
 85,000 27.20 27.29 26.86 0 0 0
15/03/2021
27.20
 129,077 27.38 27.99 26.86 0 0 0
12/03/2021
27.38
 186,200 26.94 29.12 27.20 0 0 0
11/03/2021
26.94
 131,549 26.60 27.38 26.51 0 0 0
10/03/2021
26.60
 132,991 26.86 26.86 22.69 0 0 0
09/03/2021
26.86
 268,280 26.25 26.94 25.99 0 0 0
08/03/2021
26.25
 337,034 24.08 26.51 24.77 0 0 0
05/03/2021
24.08
 160,740 23.21 24.34 22.60 0 0 0
04/03/2021
23.21
 95,800 23.38 23.47 22.51 0 0 0
03/03/2021
23.38
 57,400 23.38 23.47 23.21 0 0 0
02/03/2021
23.38
 61,000 23.29 24.25 23.03 0 0 0
01/03/2021
23.29
 67,400 23.47 23.55 23.12 0 0 0
26/02/2021
23.47
 72,900 24.25 24.25 22.77 0 0 0
25/02/2021
24.25
 88,200 23.73 24.34 23.38 0 0 0
24/02/2021
23.73
 94,727 24.51 25.03 23.47 0 0 0
23/02/2021
24.51
 46,400 24.34 25.64 21.73 0 0 0
22/02/2021
24.34
 193,873 23.64 25.29 23.90 0 0 0
19/02/2021
23.64
 88,300 23.12 24.34 23.29 0 0 0
18/02/2021
23.12
 148,715 21.90 23.29 21.56 0 0 0
17/02/2021
21.90
 49,000 20.86 22.16 20.43 0 0 0
09/02/2021
20.86
 57,400 20.51 22.16 20.34 0 0 0
08/02/2021
20.51
 81,900 20.77 21.03 20.08 0 0 0
05/02/2021
20.77
 137,700 20.51 20.86 19.99 0 0 0
04/02/2021
20.51
 44,500 20.69 21.03 20.51 0 0 0
03/02/2021
20.69
 35,400 19.47 20.86 19.47 0 0 0
02/02/2021
19.47
 22,000 19.82 19.99 18.77 0 0 0
01/02/2021
19.82
 93,900 20.86 20.86 18.60 0 0 0
29/01/2021
20.86
 94,100 19.82 21.29 17.21 0 0 0
28/01/2021
19.82
 88,627 23.12 23.12 19.82 0 0 0
27/01/2021
23.12
 58,000 24.77 24.86 21.82 0 0 0
26/01/2021
24.77
 134,500 25.99 26.16 24.68 0 0 0
25/01/2021
25.99
 275,600 26.07 26.34 25.21 0 0 0
22/01/2021
26.07
 179,700 25.64 26.51 25.21 0 0 0
21/01/2021
25.64
 92,600 24.77 26.07 25.03 0 0 0
20/01/2021
24.77
 49,307 25.12 25.64 22.08 0 0 0
19/01/2021
25.12
 110,800 28.16 28.16 23.99 0 0 0
18/01/2021
28.16
 151,812 28.60 29.55 27.29 0 0 0
15/01/2021
28.60
 243,077 26.34 29.12 25.38 0 0 0
14/01/2021
26.34
 106,626 26.07 27.73 25.29 0 0 0
13/01/2021
26.07
 376,607 24.16 26.42 24.08 0 0 0
12/01/2021
24.16
 126,900 21.73 24.16 21.21 0 0 0
11/01/2021
21.73
 60,000 22.51 22.51 19.64 0 0 0
08/01/2021
22.51
 299,227 21.12 24.16 21.03 0 0 0
07/01/2021
21.12
 156,400 18.43 21.12 18.43 0 0 0
06/01/2021
18.43
 66,000 16.34 18.43 18.08 0 0 0
05/01/2021
16.34
 527,170 15.12 16.34 15.21 0 0 0
04/01/2021
15.12
 185,900 13.91 15.12 14.08 0 0 0
31/12/2020
13.91
 5,400 14.25 14.25 13.91 0 0 0
30/12/2020
14.25
 8,300 13.99 14.34 13.73 0 0 0
29/12/2020
13.99
 3,800 14.34 14.34 13.56 0 0 0
28/12/2020
14.34
 8,900 14.43 14.52 14.08 0 0 0
25/12/2020
14.43
 13,600 14.08 14.95 14.34 0 0 0
24/12/2020
14.08
 8,200 15.30 15.30 14.08 0 0 0
23/12/2020
15.30
 25,700 15.99 15.99 15.21 0 0 0
22/12/2020
15.99
 10,000 13.91 15.99 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |