CTCP Tổng Công ty Tín Nghĩa (tid)

24.30
0.70
(2.97%)
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)
10/11/2022
24.12
 22,610 25.48 26.20 24.12 0 0 0
09/11/2022
25.48
 11,200 26.20 27.92 25.48 0 0 0
08/11/2022
26.20
 18,200 25.75 28.28 26.20 0 0 0
07/11/2022
25.75
 29,000 27.56 28.64 25.75 0 0 0
04/11/2022
27.56
 2,100 27.10 27.56 25.39 0 0 0
03/11/2022
27.10
 945 28.01 28.01 26.29 0 0 0
02/11/2022
28.01
 900 28.46 28.46 28.01 0 0 0
01/11/2022
28.46
 1,400 28.28 28.46 27.10 0 0 0
31/10/2022
28.28
 6,900 27.28 28.46 26.29 0 0 0
28/10/2022
27.28
 4,400 29.36 31.53 27.28 0 0 0
27/10/2022
29.36
 4,300 25.30 29.36 28.82 0 0 0
26/10/2022
25.30
 9,100 30.00 30.00 25.30 0 0 0
25/10/2022
30.00
 58,705 27.83 30.72 27.38 0 0 0
24/10/2022
27.83
 27,610 30.27 32.53 27.65 0 0 0
21/10/2022
30.27
 14,301 31.53 32.07 28.91 0 0 0
20/10/2022
31.53
 7,600 30.72 32.43 30.72 0 0 0
19/10/2022
30.72
 44,898 34.87 34.87 29.90 0 0 0
18/10/2022
34.87
 1,600 35.15 35.15 34.87 0 0 0
17/10/2022
35.15
 400 35.87 35.87 35.05 0 0 0
14/10/2022
35.87
 33,000 36.86 36.86 33.43 0 0 0
13/10/2022
36.86
 3,400 34.33 36.86 35.78 0 0 0
12/10/2022
34.33
 24,117 35.24 36.59 31.80 0 0 0
11/10/2022
35.24
 20,340 35.69 37.31 35.24 0 0 0
10/10/2022
35.69
 2,706 34.78 36.59 35.24 0 0 0
07/10/2022
34.78
 27,600 36.95 39.66 34.78 0 0 0
06/10/2022
36.95
 29,430 37.86 37.95 32.53 0 0 0
05/10/2022
37.86
 10,815 33.97 37.95 34.33 0 0 0
04/10/2022
33.97
 9,015 34.60 34.87 33.97 0 0 0
03/10/2022
34.60
 8,810 37.95 37.95 34.60 0 0 0
30/09/2022
37.95
 53,362 37.40 38.04 34.33 0 0 0
29/09/2022
37.40
 74,100 38.40 40.20 37.04 0 0 0
28/09/2022
38.40
 6,900 40.29 40.29 38.40 0 0 0
27/09/2022
40.29
 5,600 38.58 40.66 38.40 0 0 0
26/09/2022
38.58
 93,300 40.66 40.66 38.58 0 0 0
23/09/2022
40.66
 29,300 40.20 41.38 37.49 0 0 0
22/09/2022
40.20
 49,000 39.03 40.66 37.22 0 0 0
21/09/2022
39.03
 19,700 39.48 40.93 38.58 0 0 0
20/09/2022
39.48
 15,806 39.39 40.39 39.03 0 0 0
19/09/2022
39.39
 20,300 40.11 40.57 39.03 0 0 0
16/09/2022
40.11
 13,800 41.11 42.10 39.84 0 0 0
15/09/2022
41.11
 15,415 40.20 42.46 41.11 0 0 0
14/09/2022
40.20
 25,900 42.19 42.37 40.11 0 0 0
13/09/2022
42.19
 10,400 42.01 42.37 42.01 0 0 0
12/09/2022
42.01
 23,100 43.37 43.37 41.38 0 0 0
09/09/2022
43.37
 36,000 40.66 43.37 40.66 0 0 0
08/09/2022
40.66
 85,600 41.11 41.11 39.75 0 0 0
07/09/2022
41.11
 32,500 43.10 43.28 41.11 0 0 0
06/09/2022
43.10
 68,200 43.82 43.82 42.91 0 0 0
05/09/2022
43.82
 38,100 45.08 45.08 43.82 0 0 0
31/08/2022
45.08
 20,400 44.36 45.08 43.46 0 0 0
30/08/2022
44.36
 43,500 43.19 46.98 43.37 0 0 0
29/08/2022
43.19
 56,000 43.37 43.37 39.75 0 0 0
26/08/2022
43.37
 37,700 43.55 43.55 43.28 0 0 0
25/08/2022
43.55
 28,200 42.46 43.73 42.73 0 0 0
24/08/2022
42.46
 21,800 43.64 43.64 42.01 0 0 0
23/08/2022
43.64
 123,500 43.91 43.91 38.40 0 0 0
22/08/2022
43.91
 44,800 43.37 44.18 43.37 0 0 0
19/08/2022
43.37
 66,100 44.27 44.27 42.46 0 0 0
18/08/2022
44.27
 18,000 44.27 44.36 44.27 0 0 0
17/08/2022
44.27
 51,108 45.90 46.08 43.37 0 0 0
16/08/2022
45.90
 47,902 45.08 46.08 44.27 0 0 0
15/08/2022
45.08
 68,010 42.91 45.08 42.46 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
42.91
 40,400 41.56 42.91 42.01 0 0 0
11/08/2022
41.56
 52,700 41.12 41.56 41.12 0 0 0
10/08/2022
41.12
 30,300 41.12 42.00 41.12 0 0 0
09/08/2022
41.12
 28,000 41.12 42.00 39.08 0 0 0
08/08/2022
41.12
 47,400 39.88 41.38 40.68 0 0 0
05/08/2022
39.88
 9,200 40.06 40.32 38.02 0 0 0
04/08/2022
40.06
 167,000 41.56 42.00 34.49 0 0 0
03/08/2022
41.56
 80,700 38.20 41.56 38.02 0 0 0
02/08/2022
38.20
 54,600 38.29 39.35 37.32 0 0 0
01/08/2022
38.29
 46,000 38.82 38.91 37.23 0 0 0
29/07/2022
38.82
 43,300 39.17 39.79 38.02 0 0 0
28/07/2022
39.17
 93,900 37.67 39.35 36.17 0 0 0
27/07/2022
37.67
 53,900 35.81 38.29 35.37 0 0 0
26/07/2022
35.81
 82,900 33.60 35.81 32.98 0 0 0
25/07/2022
33.60
 140,700 34.04 34.49 30.06 0 0 0
22/07/2022
34.04
 229,400 31.92 35.81 32.36 0 0 0
21/07/2022
31.92
 81,000 35.19 35.19 31.92 0 0 0
20/07/2022
35.19
 120,732 34.31 35.37 33.60 0 0 0
19/07/2022
34.31
 109,200 32.72 34.49 31.83 0 0 0
18/07/2022
32.72
 124,500 30.06 32.72 29.45 0 0 0
15/07/2022
30.06
 56,300 28.21 30.06 28.12 0 0 0
14/07/2022
28.21
 8,510 28.30 29.00 27.41 0 0 0
13/07/2022
28.30
 6,900 29.18 29.18 27.77 0 0 0
12/07/2022
29.18
 44,600 27.94 29.18 27.41 0 0 0
11/07/2022
27.94
 10,174 29.18 29.89 27.94 0 0 0
08/07/2022
29.18
 40,300 28.47 29.18 26.97 0 0 0
07/07/2022
28.47
 54,000 25.64 28.47 25.82 0 0 0
06/07/2022
25.64
 15,800 24.32 26.17 24.58 0 0 0
05/07/2022
24.32
 206,900 25.91 27.15 23.43 0 0 0
04/07/2022
25.91
 112,504 29.89 29.89 24.76 0 0 0
01/07/2022
29.89
 7,500 29.18 29.89 28.47 0 0 0
30/06/2022
29.18
 63,202 31.13 32.54 28.74 0 0 0
29/06/2022
31.13
 110,100 28.65 31.21 27.32 0 0 0
28/06/2022
28.65
 35,608 28.74 29.09 27.41 0 0 0
27/06/2022
28.74
 19,900 29.18 29.18 24.76 0 0 0
24/06/2022
29.18
 166,300 26.97 29.18 24.76 0 0 0
23/06/2022
26.97
 48,900 25.64 26.97 24.32 0 0 0
22/06/2022
25.64
 58,100 25.20 25.64 21.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |