CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.10
-0.05
(-0.31%)
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
(2026-08-18) 		0.46 2.92% 596,800 9,400 0
14.90
17.83
16.10
2 tháng
(2026-07-20) 		0.04 0.25% 1,389,200 9,400 0
14.90
17.83
16.10
3 tháng
(2026-06-19) 		-0.71 -4.18% 2,478,000 9,400 0
14.90
17.83
16.10
6 tháng
(2026-03-23) 		-0.89 -5.23% 4,449,100 9,400 0
14.74
17.83
16.10
12 tháng
(2025-09-22) 		-1.51 -8.57% 14,980,600 9,400 0
14.74
18.74
16.10
24 tháng
(2024-09-27) 		-2.64 -14.07% 53,737,200 9,400 0
13.69
19.89
16.10
36 tháng
(2023-10-03) 		-1.37 -7.84% 180,197,500 9,400 0
12.75
23.27
16.10
60 tháng
(2021-10-13) 		-10.14 -38.56% 263,472,300 -1,245,648 -63.3
9.10
40.51
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
13.25
 90,400 13.40 13.44 13.22 0 0 0
05/04/2023
13.37
 138,500 13.44 13.52 13.22 0 0 0
04/04/2023
13.44
 91,300 13.44 13.52 13.22 0 0 0
03/04/2023
13.33
 190,600 13.10 13.37 13.10 0 0 0
31/03/2023
13.07
 91,100 13.10 13.18 12.76 0 0 0
30/03/2023
12.84
 49,800 12.91 13.07 12.76 0 0 0
29/03/2023
12.84
 48,100 12.80 12.84 12.69 0 0 0
28/03/2023
12.80
 138,900 12.84 12.99 12.76 0 0 0
27/03/2023
12.84
 234,200 12.76 12.84 12.61 0 0 0
24/03/2023
12.76
 194,300 12.35 12.76 12.35 0 0 0
23/03/2023
12.46
 27,500 12.20 12.46 12.16 0 0 0
22/03/2023
12.20
 10,000 12.24 12.24 12.05 0 0 0
21/03/2023
12.20
 4,800 12.05 12.20 12.05 0 0 0
20/03/2023
12.16
 11,700 12.28 12.43 12.05 0 0 0
17/03/2023
12.24
 18,400 12.31 12.31 12.13 0 0 0
16/03/2023
12.31
 45,900 12.24 12.31 12.05 0 0 0
15/03/2023
12.46
 70,600 12.24 12.46 12.24 0 0 0
14/03/2023
12.16
 44,600 12.35 12.35 12.16 0 0 0
13/03/2023
12.35
 27,200 12.28 12.54 12.28 0 0 0
10/03/2023
12.39
 18,200 12.54 12.54 12.35 0 0 0
09/03/2023
12.54
 121,000 12.43 12.61 12.35 0 0 0
08/03/2023
12.43
 8,200 12.13 12.50 12.13 0 0 0
07/03/2023
12.43
 7,900 12.35 12.43 12.31 0 0 0
06/03/2023
12.43
 20,100 12.46 12.54 12.43 0 0 0
03/03/2023
12.46
 6,900 12.58 12.61 12.39 0 0 0
02/03/2023
12.58
 8,600 12.76 12.76 12.43 0 0 0
01/03/2023
12.61
 25,600 12.54 12.61 12.43 0 0 0
28/02/2023
12.58
 14,300 12.28 12.69 12.28 0 0 0
27/02/2023
12.50
 10,100 12.65 12.65 12.09 0 0 0
24/02/2023
12.31
 13,000 12.65 12.69 12.31 0 0 0
23/02/2023
12.65
 61,100 12.61 12.65 12.31 0 0 0
22/02/2023
12.65
 21,800 12.80 12.84 12.61 0 0 0
21/02/2023
12.91
 33,500 13.14 13.14 12.91 0 0 0
20/02/2023
13.10
 48,400 13.07 13.14 12.76 0 0 0
17/02/2023
12.99
 15,700 12.84 12.99 12.65 0 0 0
16/02/2023
12.80
 22,700 12.73 12.84 12.61 0 0 0
15/02/2023
12.61
 17,300 12.39 12.61 12.16 0 0 0
14/02/2023
12.39
 8,400 12.16 12.58 12.09 0 0 0
13/02/2023
12.16
 45,400 12.61 12.61 12.01 0 0 0
10/02/2023
12.61
 29,600 12.65 12.73 12.54 0 0 0
09/02/2023
12.84
 24,700 12.65 12.84 12.65 0 0 0
08/02/2023
12.84
 49,600 12.76 12.99 12.69 0 0 0
07/02/2023
12.76
 46,100 13.10 13.10 12.76 0 0 0
06/02/2023
13.10
 36,600 13.07 13.22 12.84 0 0 0
03/02/2023
13.25
 77,800 13.33 13.33 12.84 0 0 0
02/02/2023
13.07
 74,600 13.48 13.48 13.07 0 0 0
01/02/2023
13.52
 147,100 13.97 13.97 13.18 0 0 0
31/01/2023
13.52
 110,300 13.22 13.52 13.14 0 0 0
30/01/2023
13.37
 69,600 13.59 13.63 13.37 0 0 0
27/01/2023
13.52
 54,400 13.59 13.59 13.33 0 0 0
26/01/2023
12.01
 14,000 12.01 12.05 12.01 0 0 0
25/01/2023
12.01
 14,000 12.01 12.05 12.01 0 0 0
24/01/2023
12.01
 14,000 12.01 12.05 12.01 0 0 0
23/01/2023
12.01
 14,000 12.01 12.05 12.01 0 0 0
20/01/2023
12.01
 14,000 12.01 12.05 12.01 0 0 0
19/01/2023
13.59
 66,500 13.52 13.59 13.37 0 0 0
18/01/2023
13.59
 113,600 13.37 13.59 13.29 0 0 0
17/01/2023
13.33
 116,700 12.76 13.37 12.69 0 0 0
16/01/2023
12.73
 43,700 12.76 12.80 12.65 0 0 0
13/01/2023
12.76
 37,300 12.69 12.91 12.69 0 0 0
12/01/2023
12.76
 8,400 12.76 12.76 12.61 0 0 0
11/01/2023
12.69
 48,300 12.58 12.84 12.58 0 0 0
10/01/2023
12.58
 54,000 12.65 12.65 12.43 0 0 0
09/01/2023
12.73
 57,800 13.07 13.07 12.58 0 0 0
06/01/2023
12.76
 98,700 12.99 13.07 12.61 0 0 0
05/01/2023
12.99
 75,600 13.33 13.52 12.99 0 0 0
04/01/2023
13.33
 66,000 13.18 13.44 13.14 0 0 0
03/01/2023
13.22
 163,500 12.80 13.29 12.69 0 0 0
30/12/2022
13.10
 100,400 12.58 13.10 12.28 0 0 0.2
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
12.58
 26,900 12.58 12.61 12.46 11,600 0 0.2
28/12/2022
12.58
 85,900 12.43 12.68 12.22 0 0 -0.0
27/12/2022
12.43
 41,900 12.11 12.51 11.82 0 0 -0.0
26/12/2022
12.11
 114,700 12.58 12.68 12.11 0 28 -0.0
23/12/2022
12.58
 47,400 12.54 12.79 12.47 0 400 -0.0
22/12/2022
12.54
 60,300 12.47 12.76 12.29 0 0 -0.1
21/12/2022
12.47
 97,800 12.47 12.68 12.18 0 0 -0.1
20/12/2022
12.47
 193,300 12.54 12.83 11.97 0 2,900 -0.1
19/12/2022
12.54
 266,300 13.47 13.47 12.54 500 2,700 -0.0
16/12/2022
13.47
 141,500 13.69 13.87 13.04 500 2,200 -0.0
15/12/2022
13.69
 277,000 12.83 13.72 13.26 0 4,900 -0.1
14/12/2022
12.83
 389,600 12.00 12.83 12.00 0 1,000 -0.0
13/12/2022
12.00
 34,300 11.86 12.00 11.61 0 1,900 -0.0
12/12/2022
11.86
 86,700 11.86 12.40 11.75 0 1,800 -0.0
09/12/2022
11.86
 69,400 11.50 11.97 11.36 0 2,400 -0.0
08/12/2022
11.50
 140,400 11.54 12.04 11.39 0 2,600 -0.0
07/12/2022
11.54
 90,000 12.00 12.00 11.39 0 2,300 -0.0
06/12/2022
12.00
 118,000 12.90 12.90 12.00 0 1,900 -0.0
05/12/2022
12.90
 57,600 12.54 12.97 12.61 0 2,300 -0.0
02/12/2022
12.54
 154,600 12.54 12.97 11.90 0 2,100 -0.0
01/12/2022
12.54
 152,900 12.54 13.33 12.40 600 2,300 -0.0
30/11/2022
12.54
 134,300 11.97 12.65 11.97 0 2,400 -0.0
29/11/2022
11.97
 151,200 11.68 11.97 11.61 0 2,000 -0.0
28/11/2022
11.68
 159,100 11.29 11.90 11.47 100 800 -0.0
25/11/2022
11.29
 58,500 10.93 11.32 11.04 3,700 0 0.1
24/11/2022
10.93
 30,400 11.32 11.32 10.75 2,000 500 0.0
23/11/2022
11.32
 45,500 11.29 11.47 10.96 17,200 0 0.3
22/11/2022
11.29
 133,100 11.79 12.04 11.29 700 2,100 -0.0
21/11/2022
11.79
 86,400 11.07 11.82 11.11 1,200 3,000 -0.0
18/11/2022
11.07
 147,900 10.36 11.07 10.39 60,000 3,600 0.9
17/11/2022
10.36
 116,200 9.71 10.36 10.03 800 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |