Công ty Tài chính Cổ phần Tín Việt (tin)

86.90
11.30
(14.95%)
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) 		13.50 24.77% 1,017,600 291,200 0
51.50
78.60
78.60
2 tháng
(2025-11-28) 		17.90 35.73% 1,231,000 377,400 0
49
78.60
78.60
3 tháng
(2025-10-29) 		13 23.64% 1,359,600 443,000 0
49
78.60
78.60
6 tháng
(2025-07-31) 		16.80 32.81% 1,911,000 643,000 0
49
78.60
78.60
12 tháng
(2025-02-03) 		53.50 368.97% 5,846,500 548,200 0
14.50
78.60
78.60
24 tháng
(2024-02-07) 		57.19 528.93% 6,778,773 536,100 0.0
10
78.60
78.60
36 tháng
(2023-02-13) 		57.29 534.70% 7,879,645 529,562 -0.1
9.34
78.60
78.60
60 tháng
(2021-12-28) 		47.16 226.33% 13,991,346 586,900 1.1
9.34
78.60
78.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
14.55
 1,000 13.96 14.55 13.96 0 0 0
10/11/2022
13.66
 1,700 14.45 14.45 13.56 0 0 0
09/11/2022
14.45
 4,600 13.96 14.45 13.76 0 0 0
08/11/2022
14.35
 4,100 14.15 14.35 13.47 0 0 0
07/11/2022
13.96
 2,600 14.06 14.74 13.96 600 0 0.0
04/11/2022
13.96
 2,900 14.45 14.45 13.66 0 0 0
03/11/2022
14.15
 2,400 14.65 14.65 14.15 300 0 0.0
02/11/2022
14.15
 6,800 14.15 14.74 14.15 0 0 0
01/11/2022
14.55
 500 14.15 14.55 14.15 0 0 0
31/10/2022
13.96
 300 13.96 13.96 13.96 0 0 0
28/10/2022
13.96
 3,300 14.15 14.15 13.96 0 0 0
27/10/2022
14.45
 9,200 14.25 14.45 13.86 0 0 0
26/10/2022
14.45
 2,300 14.06 14.45 14.06 0 0 0
25/10/2022
14.15
 500 14.15 14.15 14.15 0 0 0
24/10/2022
13.56
 5,100 14.15 14.15 13.56 0 600 -0.0
21/10/2022
14.35
 4,100 14.45 14.45 13.96 800 0 0.0
20/10/2022
14.74
 3,300 14.15 14.74 13.76 0 0 0
19/10/2022
14.25
 2,000 14.74 14.74 14.06 0 0 0
18/10/2022
14.65
 4,600 14.65 15.14 14.65 0 0 0
17/10/2022
14.35
 3,500 14.35 14.45 14.35 0 0 0
14/10/2022
14.15
 7,100 14.25 14.84 14.15 0 0 0
13/10/2022
14.15
 5,100 14.15 14.15 14.06 0 0 0
12/10/2022
14.45
 2,100 14.15 14.45 14.06 0 0 0
11/10/2022
14.55
 4,300 14.35 14.55 14.25 0 0 0
10/10/2022
14.55
 4,117 14.74 14.84 14.06 0 0 0
07/10/2022
14.65
 5,200 14.45 14.65 14.45 0 0 0
06/10/2022
14.84
 7,300 14.65 14.84 14.35 0 0 0
05/10/2022
14.74
 4,601 14.55 14.74 14.55 0 0 0
04/10/2022
14.55
 6,000 14.74 15.04 14.55 0 1,000 -0.0
03/10/2022
14.55
 11,400 14.55 14.55 14.45 0 500 -0.0
30/09/2022
14.94
 6,700 14.45 14.94 14.25 500 0 0.0
29/09/2022
14.55
 3,000 14.55 14.84 14.55 0 0 0
28/09/2022
14.65
 5,100 14.74 14.74 14.65 2,000 0 0.0
27/09/2022
15.24
 3,100 14.65 15.24 14.65 0 100 -0.0
26/09/2022
14.15
 4,000 14.55 14.55 14.15 0 0 0
23/09/2022
14.84
 7,500 14.94 15.04 14.55 1,000 0 0.0
22/09/2022
15.33
 1,400 14.74 15.33 14.74 0 200 -0.0
21/09/2022
15.43
 11,700 14.65 15.43 14.65 0 0 0
20/09/2022
14.74
 11,200 14.65 15.43 14.65 300 200 0.0
19/09/2022
14.74
 9,400 14.74 14.84 14.65 0 0 0
16/09/2022
15.14
 4,000 14.74 15.24 14.55 500 200 0.0
15/09/2022
14.74
 6,000 14.94 15.73 14.74 200 0 0.0
14/09/2022
15.24
 14,400 13.96 15.24 13.96 5,000 0 0.1
13/09/2022
14.15
 34,329 14.35 14.35 13.96 0 0 0
12/09/2022
14.25
 3,400 14.55 14.55 14.25 1,900 0 0.0
09/09/2022
14.74
 3,900 15.04 15.04 14.74 500 0 0.0
08/09/2022
14.74
 4,200 15.14 15.14 14.74 1,100 0 0.0
07/09/2022
15.24
 5,000 15.04 15.24 14.94 0 0 0
06/09/2022
14.94
 8,500 15.14 15.14 14.84 0 0 0
05/09/2022
15.24
 2,800 15.14 15.24 14.94 0 0 0
31/08/2022
15.14
 3,800 15.33 15.33 15.04 0 0 0
30/08/2022
15.24
 5,200 15.63 15.63 15.24 0 0 0
29/08/2022
15.63
 9,600 15.33 15.82 15.33 0 0 0
26/08/2022
15.53
 4,500 15.53 15.53 15.53 0 0 0
25/08/2022
15.53
 6,000 15.53 15.63 15.53 100 800 -0.0
24/08/2022
15.43
 5,500 16.02 16.22 15.43 0 0 0
23/08/2022
15.43
 12,300 16.12 16.12 15.43 100 0 0.0
22/08/2022
16.12
 3,700 16.41 16.41 16.12 0 0 0
19/08/2022
16.51
 2,500 16.41 16.51 16.32 400 0 0.0
18/08/2022
16.41
 7,400 16.51 16.51 16.32 0 0 0
17/08/2022
16.81
 2,400 16.51 16.81 16.32 0 0 0
16/08/2022
16.71
 5,500 16.91 16.91 16.32 1,000 0 0.0
15/08/2022
16.81
 6,600 16.71 16.91 16.71 0 0 0
12/08/2022
16.61
 3,000 16.61 16.61 16.32 0 0 0
11/08/2022
16.71
 6,300 16.71 16.91 16.71 0 0 0
10/08/2022
17.00
 20,000 19.26 19.26 16.61 0 0 0
09/08/2022
17.20
 8,600 16.71 17.20 16.71 0 0 0
08/08/2022
16.61
 6,500 16.61 16.71 16.61 0 0 0
05/08/2022
16.71
 7,000 16.71 16.71 16.61 0 0 0
04/08/2022
16.81
 8,400 16.71 16.81 16.61 0 0 0
03/08/2022
16.81
 6,501 17.00 17.00 16.41 0 0 0
02/08/2022
16.91
 6,200 16.91 17.10 16.81 0 0 0
01/08/2022
16.51
 5,000 16.32 17.30 16.32 0 0 0
29/07/2022
16.22
 4,801 16.91 16.91 16.22 0 0 0
28/07/2022
17.20
 6,300 16.71 17.20 16.71 0 0 0
27/07/2022
16.22
 7,100 16.41 16.71 16.22 0 0 0
26/07/2022
16.71
 7,500 16.61 16.81 16.61 0 0 0
25/07/2022
16.71
 10,900 16.32 16.71 16.32 0 0 0
22/07/2022
16.61
 14,800 16.81 16.81 16.12 0 0 0
21/07/2022
16.71
 8,000 16.91 16.91 16.71 0 0 0
20/07/2022
17.59
 11,600 16.61 17.59 16.22 0 0 0
19/07/2022
16.61
 2,600 16.41 16.61 16.12 0 0 0
18/07/2022
16.41
 11,800 16.61 16.71 16.41 0 0 0
15/07/2022
16.51
 6,000 16.61 16.81 16.41 0 0 0
14/07/2022
17.00
 14,900 16.81 17.20 16.51 0 0 0
13/07/2022
16.71
 5,600 17.20 17.30 16.61 0 0 0
12/07/2022
16.91
 6,900 17.00 17.00 16.81 0 0 0
11/07/2022
17.30
 9,516 17.30 17.30 16.81 0 0 0
08/07/2022
17.40
 6,000 17.30 17.69 17.10 0 0 0
07/07/2022
18.09
 6,500 17.50 18.09 17.50 0 0 0
06/07/2022
17.00
 10,115 17.10 17.10 16.71 0 0 0
05/07/2022
17.20
 14,100 17.30 17.30 17.10 0 0 0
04/07/2022
17.10
 8,700 17.40 17.50 17.10 3,000 0 0.1
01/07/2022
17.50
 5,900 17.30 17.50 17.10 0 0 0
30/06/2022
17.00
 15,400 17.59 17.69 17.00 0 0 0
29/06/2022
18.18
 22,500 18.18 18.18 17.10 3,300 0 0.1
28/06/2022
18.18
 13,800 17.99 18.38 17.99 8,700 0 0.2
27/06/2022
18.18
 13,800 17.89 18.18 17.30 0 0 0
24/06/2022
18.28
 34,400 18.28 18.28 17.20 0 0 0
23/06/2022
18.28
 10,100 17.79 18.58 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |