CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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) 		1.45 8.03% 2,535,900 3,100 0.1
17.90
20.15
19.55
2 tháng
(2025-12-01) 		1.45 8.06% 3,415,000 -22,800 -0.4
17.75
20.15
19.55
3 tháng
(2025-10-30) 		1.21 6.61% 4,289,200 -46,000 -0.8
17.75
20.15
19.55
6 tháng
(2025-08-01) 		-0.33 -1.65% 15,053,100 -17,400 -0.2
17.75
20.15
19.55
12 tháng
(2025-02-03) 		0.09 0.47% 35,886,800 -113,480 -1.8
15.69
21.59
19.55
24 tháng
(2024-02-15) 		-1.82 -8.56% 132,924,500 155,900 4.5
15.69
25.26
19.55
36 tháng
(2023-02-13) 		6.29 47.66% 195,008,300 326,695 9.2
13.08
25.26
19.55
60 tháng
(2021-02-23) 		-13.70 -41.27% 274,546,200 583,925 7.1
9.88
43.98
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
18.01
 28,600 17.27 18.48 16.88 200 2,600 -0.1
21/06/2022
17.27
 110,000 18.40 18.67 17.19 1,300 3,800 -0.1
20/06/2022
18.40
 104,100 19.45 19.92 18.40 7,700 8,500 -0.0
17/06/2022
19.45
 89,000 19.84 19.84 19.06 200 7,400 -0.2
16/06/2022
19.84
 66,100 19.45 20.38 19.76 8,500 0 0.2
15/06/2022
19.45
 106,000 19.92 19.92 19.29 0 11,400 -0.3
14/06/2022
19.92
 109,200 19.92 20.46 19.29 1,600 9,200 -0.2
13/06/2022
19.92
 170,300 21.40 21.40 19.92 100 8,600 -0.2
10/06/2022
21.40
 118,700 22.02 22.13 21.40 4,000 0 0.1
09/06/2022
22.02
 154,300 21.51 22.56 21.59 4,600 1,000 0.1
08/06/2022
21.51
 118,400 20.11 21.51 19.88 4,000 2,000 0.1
07/06/2022
20.11
 209,900 20.77 20.77 19.84 1,500 5,900 -0.1
06/06/2022
20.77
 261,100 21.78 21.78 20.77 0 1,900 -0.1
03/06/2022
21.78
 179,800 22.17 22.17 21.24 200 3,200 -0.1
02/06/2022
22.17
 276,100 21.94 22.45 21.16 2,800 13,500 -0.3
01/06/2022
21.94
 132,600 21.78 22.33 21.86 3,100 9,000 -0.2
31/05/2022
21.78
 167,100 22.56 22.56 21.78 2,500 8,600 -0.2
30/05/2022
22.56
 148,300 22.87 22.95 22.48 0 3,100 -0.1
27/05/2022
22.87
 118,600 22.45 23.50 22.41 600 4,900 -0.1
26/05/2022
22.45
 326,900 21.01 22.45 21.08 3,900 0 0.1
25/05/2022
21.01
 127,600 20.34 21.01 20.27 1,600 1,600 0
24/05/2022
20.34
 64,400 20.31 20.50 19.99 200 1,500 -0.0
23/05/2022
20.31
 110,000 20.50 21.55 19.84 400 3,900 -0.1
20/05/2022
20.50
 65,800 20.85 21.01 20.50 3,600 1,500 0.1
19/05/2022
20.85
 34,300 20.97 20.97 20.38 0 1,800 -0.0
18/05/2022
20.97
 45,400 20.70 21.71 20.85 0 4,100 -0.1
17/05/2022
20.70
 92,500 19.37 20.70 18.83 5,000 500 0.1
16/05/2022
19.37
 83,000 19.14 20.46 19.14 1,600 2,300 -0.0
13/05/2022
19.14
 142,300 20.46 20.50 19.14 6,200 4,400 0.0
12/05/2022
20.46
 83,600 21.98 21.98 20.46 0 7,900 -0.2
11/05/2022
21.98
 39,100 21.40 22.48 21.63 0 4,100 -0.1
10/05/2022
21.40
 123,500 21.40 21.43 19.96 8,700 0 0.2
09/05/2022
21.40
 159,000 22.99 22.99 21.40 6,100 3,200 0.1
06/05/2022
22.99
 140,300 23.57 23.73 22.95 600 10,600 -0.3
05/05/2022
23.57
 379,500 24.78 24.78 23.18 1,300 242,100 -7.3
04/05/2022
24.78
 236,700 23.88 25.44 24.20 0 14,500 -0.5
29/04/2022
23.88
 165,100 22.33 23.88 23.34 0 7,200 -0.2
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/3 Giá: 25 (Volume + 150%, Ratio=1.50)
28/04/2022
22.33
 126,300 20.88 22.33 21.78 0 83,700 -2.4
27/04/2022
20.88
 284,400 21.49 21.55 20.78 9,600 106,800 -3.0
26/04/2022
21.49
 250,100 21.86 22.26 20.71 29,800 1,100 0.9
25/04/2022
21.86
 224,400 23.50 23.57 21.86 7,500 7,900 -0.0
22/04/2022
23.50
 103,200 23.47 24.31 22.49 10,700 3,300 0.3
21/04/2022
23.47
 218,300 25.18 25.18 23.43 30,000 0 1.1
20/04/2022
25.18
 215,300 25.88 25.92 24.54 30,900 0 1.2
19/04/2022
25.88
 299,600 27.80 27.80 25.88 20,400 0 0.8
18/04/2022
27.80
 334,400 29.88 29.88 27.80 5,100 2,600 0.1
15/04/2022
29.88
 103,900 30.82 30.82 29.58 2,300 1,900 0
14/04/2022
30.82
 177,000 31.22 32.16 30.21 0 11,100 -0.5
13/04/2022
31.22
 228,400 31.36 31.73 29.34 2,000 4,800 -0.1
12/04/2022
31.36
 179,700 32.33 32.93 31.22 0 20,700 -1.0
08/04/2022
32.33
 252,000 33.54 33.84 31.62 500 8,600 -0.4
07/04/2022
33.54
 680,700 36.06 36.06 33.54 0 8,300 -0.4
06/04/2022
36.06
 190,900 36.93 37.06 35.45 2,800 3,000 -0.0
05/04/2022
36.93
 213,700 37.94 37.94 36.80 4,100 600 0.2
04/04/2022
37.94
 274,600 36.86 38.27 36.59 0 6,000 -0.3
01/04/2022
36.86
 175,900 37.06 38.27 36.26 0 6,900 -0.4
31/03/2022
37.06
 550,400 34.65 37.06 34.78 4,800 2,000 0.2
30/03/2022
34.65
 163,500 34.98 35.39 34.31 1,900 2,000 -0.0
29/03/2022
34.98
 176,200 34.78 35.59 34.85 0 600 -0.0
28/03/2022
34.78
 171,700 35.45 35.59 34.31 2,000 5,900 -0.2
25/03/2022
35.45
 145,000 35.12 36.06 35.12 2,300 0 0.1
24/03/2022
35.12
 222,900 34.51 36.12 33.98 4,200 0 0.2
23/03/2022
34.51
 182,200 34.92 34.92 34.38 1,700 0 0.1
22/03/2022
34.92
 180,600 35.05 35.25 34.71 0 7,100 -0.4
21/03/2022
35.05
 113,900 34.58 35.45 34.58 0 1,600 -0.1
18/03/2022
34.58
 126,500 34.38 34.85 34.38 4,200 1,200 0.2
17/03/2022
34.38
 103,500 34.11 34.71 34.11 0 8,300 -0.4
16/03/2022
34.11
 114,000 34.45 34.92 34.11 0 6,200 -0.3
15/03/2022
34.45
 228,700 33.44 34.85 33.44 11,900 0 0.6
14/03/2022
33.44
 384,500 34.98 34.98 33.27 2,400 700 0.1
11/03/2022
34.98
 409,600 36.59 36.59 34.92 2,000 6,700 -0.2
10/03/2022
36.59
 130,800 36.39 37.47 36.39 100 1,400 -0.1
09/03/2022
36.39
 331,900 37.27 37.60 35.25 2,000 2,600 -0.0
08/03/2022
37.27
 380,300 38.27 38.88 37.27 0 12,000 -0.7
07/03/2022
38.27
 394,200 39.88 40.15 38.27 0 8,300 -0.5
04/03/2022
39.88
 225,500 40.15 40.96 39.62 0 2,400 -0.1
03/03/2022
40.15
 241,600 39.28 40.62 38.94 9,300 4,600 0.3
02/03/2022
39.28
 247,200 40.02 40.29 38.94 8,200 0 0.5
01/03/2022
40.02
 304,500 39.62 40.49 39.41 8,900 0 0.5
28/02/2022
39.62
 272,400 40.89 40.89 39.62 4,600 5,900 -0.1
25/02/2022
40.89
 322,900 40.35 41.97 40.35 4,400 3,000 0.1
24/02/2022
40.35
 611,500 39.95 41.09 38.14 2,500 4,200 -0.1
23/02/2022
39.95
 626,000 37.60 39.95 36.93 22,100 0 1.3
22/02/2022
37.60
 181,600 38.41 38.41 37.06 3,000 1,000 0.1
21/02/2022
38.41
 132,500 37.00 38.81 37.06 10,900 0 0.6
18/02/2022
37.00
 474,100 38.00 38.74 36.93 0 156,800 -8.7
17/02/2022
38.00
 403,000 38.94 38.94 37.47 100 157,800 -8.9
16/02/2022
38.94
 177,700 39.62 40.29 38.68 900 9,700 -0.5
15/02/2022
39.62
 132,800 38.61 40.15 38.47 0 6,200 -0.4
14/02/2022
38.61
 225,200 39.35 40.29 38.61 100 8,600 -0.5
11/02/2022
39.35
 381,500 36.80 39.35 36.73 1,200 900 0.0
10/02/2022
36.80
 163,500 37.20 37.80 36.59 1,500 4,400 -0.2
09/02/2022
37.20
 158,700 37.60 37.94 36.53 2,300 7,400 -0.3
08/02/2022
37.60
 194,500 36.66 38.54 36.19 500 4,300 -0.2
07/02/2022
36.66
 226,600 35.72 36.93 34.92 5,000 0 0.3
28/01/2022
35.72
 618,200 38.41 38.94 35.72 9,200 0 0.5
27/01/2022
38.41
 294,000 41.29 41.70 38.41 300 2,800 -0.2
26/01/2022
41.29
 326,500 43.64 44.65 41.29 500 14,300 -0.9
25/01/2022
43.64
 410,800 41.97 43.98 39.68 12,400 1,000 0.7
24/01/2022
41.97
 410,000 42.91 44.85 41.97 500 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |