CTCP Tổng Công ty Tín Nghĩa (tid)

24.30
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
(2025-11-05) 		-1.10 -4.37% 134,700 0 0
23
25.20
24.30
2 tháng
(2025-10-06) 		-0.10 -0.41% 338,500 0 0
22.30
25.20
24.30
3 tháng
(2025-09-08) 		-0.50 -2.03% 470,100 0 0
22.30
25.20
24.30
6 tháng
(2025-06-09) 		1.06 4.62% 1,649,000 0 0
22.08
26.88
24.30
12 tháng
(2024-12-10) 		1.26 5.50% 3,562,313 0 0
19.87
28.03
24.30
24 tháng
(2023-12-18) 		3.24 15.52% 8,863,186 0 0
19.87
28.03
24.30
36 tháng
(2022-12-21) 		1.15 5.02% 16,040,376 0 0
19.11
28.03
24.30
60 tháng
(2020-12-31) 		10.19 73.30% 76,937,654 0 0
13.91
68.97
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2022
25.20
 182,600 27.41 27.41 24.05 0 0 0
20/06/2022
27.41
 88,200 30.06 30.06 26.53 0 0 0
17/06/2022
30.06
 44,100 30.51 30.77 28.38 0 0 0
16/06/2022
30.51
 30,600 29.53 30.77 29.18 0 0 0
15/06/2022
29.53
 113,501 31.57 33.16 28.03 0 0 0
14/06/2022
31.57
 15,100 31.74 32.45 31.21 0 0 0
13/06/2022
31.74
 87,900 33.34 33.34 31.74 0 0 0
10/06/2022
33.34
 67,100 33.60 34.84 33.25 0 0 0
09/06/2022
33.60
 20,600 34.22 34.40 33.60 0 0 0
08/06/2022
34.22
 47,600 33.78 34.66 32.81 0 0 0
07/06/2022
33.78
 51,000 34.13 34.13 32.54 0 0 0
06/06/2022
34.13
 68,100 34.04 34.84 32.10 0 0 0
03/06/2022
34.04
 41,700 34.13 34.57 33.60 0 0 0
02/06/2022
34.13
 23,800 34.57 34.93 33.78 0 0 0
01/06/2022
34.57
 19,000 34.75 35.37 34.13 0 0 0
31/05/2022
34.75
 89,800 35.37 35.46 34.22 0 0 0
30/05/2022
35.37
 114,500 35.28 36.25 33.87 0 0 0
27/05/2022
35.28
 45,700 35.46 35.81 34.84 0 0 0
26/05/2022
35.46
 63,900 35.37 36.08 34.49 0 0 0
25/05/2022
35.37
 180,800 33.25 35.37 32.54 0 0 0
24/05/2022
33.25
 31,701 33.42 33.42 31.66 0 0 0
23/05/2022
33.42
 28,600 33.60 33.60 32.81 0 0 0
20/05/2022
33.60
 29,600 33.60 33.69 32.36 0 0 0
19/05/2022
33.60
 41,300 34.93 34.93 30.33 0 0 0
18/05/2022
34.93
 110,600 33.78 34.93 32.81 0 0 0
17/05/2022
33.78
 90,200 31.57 34.49 31.48 0 0 0
16/05/2022
31.57
 38,300 31.48 32.28 30.95 0 0 0
13/05/2022
31.48
 104,800 32.28 32.28 31.04 0 0 0
12/05/2022
32.28
 95,200 33.60 33.60 31.39 0 0 0
11/05/2022
33.60
 130,100 32.28 33.60 30.60 0 0 0
10/05/2022
32.28
 82,300 30.95 32.36 30.42 0 0 0
09/05/2022
30.95
 201,509 33.16 33.16 29.80 0 0 0
06/05/2022
33.16
 83,600 34.22 34.22 32.28 0 0 0
05/05/2022
34.22
 80,310 34.22 34.93 33.16 0 0 0
04/05/2022
34.22
 366,000 36.25 36.25 34.22 0 0 0
29/04/2022
36.25
 114,420 35.46 37.58 35.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |