CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
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) 		-0.15 -0.81% 959,700 -13,300 -0.2
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,348,600 -47,100 -0.9
18.35
19.35
18.35
3 tháng
(2025-09-08) 		-1.05 -5.41% 4,858,200 -95,900 -1.8
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,741,100 -24,000 0.0
17.75
20.45
18.35
12 tháng
(2024-12-10) 		-2.04 -10.01% 35,623,500 -121,580 -2.0
15.96
21.96
18.35
24 tháng
(2023-12-18) 		-2.45 -11.80% 149,438,600 371,200 9.8
15.96
25.69
18.35
36 tháng
(2022-12-21) 		4.58 33.30% 194,061,100 532,745 13.1
13.30
25.69
18.35
60 tháng
(2020-12-31) 		-13.48 -42.36% 275,115,470 638,505 9.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
24.29
 165,100 22.71 24.29 23.73 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
22.71
 126,300 21.23 22.71 22.15 0 83,700 -2.4
27/04/2022
21.23
 284,400 21.85 21.92 21.13 9,600 106,800 -3.0
26/04/2022
21.85
 250,100 22.22 22.63 21.06 29,800 1,100 0.9
25/04/2022
22.22
 224,400 23.90 23.96 22.22 7,500 7,900 -0.0
22/04/2022
23.90
 103,200 23.86 24.72 22.87 10,700 3,300 0.3
21/04/2022
23.86
 218,300 25.60 25.60 23.83 30,000 0 1.1
20/04/2022
25.60
 215,300 26.32 26.35 24.95 30,900 0 1.2
19/04/2022
26.32
 299,600 28.27 28.27 26.32 20,400 0 0.8
18/04/2022
28.27
 334,400 30.38 30.38 28.27 5,100 2,600 0.1
15/04/2022
30.38
 103,900 31.34 31.34 30.08 2,300 1,900 0
14/04/2022
31.34
 177,000 31.75 32.70 30.72 0 11,100 -0.5
13/04/2022
31.75
 228,400 31.88 32.26 29.84 2,000 4,800 -0.1
12/04/2022
31.88
 179,700 32.87 33.49 31.75 0 20,700 -1.0
08/04/2022
32.87
 252,000 34.10 34.41 32.16 500 8,600 -0.4
07/04/2022
34.10
 680,700 36.66 36.66 34.10 0 8,300 -0.4
06/04/2022
36.66
 190,900 37.55 37.69 36.05 2,800 3,000 -0.0
05/04/2022
37.55
 213,700 38.58 38.58 37.42 4,100 600 0.2
04/04/2022
38.58
 274,600 37.48 38.92 37.21 0 6,000 -0.3
01/04/2022
37.48
 175,900 37.69 38.92 36.87 0 6,900 -0.4
31/03/2022
37.69
 550,400 35.23 37.69 35.37 4,800 2,000 0.2
30/03/2022
35.23
 163,500 35.57 35.98 34.89 1,900 2,000 -0.0
29/03/2022
35.57
 176,200 35.37 36.19 35.44 0 600 -0.0
28/03/2022
35.37
 171,700 36.05 36.19 34.89 2,000 5,900 -0.2
25/03/2022
36.05
 145,000 35.71 36.66 35.71 2,300 0 0.1
24/03/2022
35.71
 222,900 35.09 36.73 34.55 4,200 0 0.2
23/03/2022
35.09
 182,200 35.50 35.50 34.96 1,700 0 0.1
22/03/2022
35.50
 180,600 35.64 35.84 35.30 0 7,100 -0.4
21/03/2022
35.64
 113,900 35.16 36.05 35.16 0 1,600 -0.1
18/03/2022
35.16
 126,500 34.96 35.44 34.96 4,200 1,200 0.2
17/03/2022
34.96
 103,500 34.68 35.30 34.68 0 8,300 -0.4
16/03/2022
34.68
 114,000 35.03 35.50 34.68 0 6,200 -0.3
15/03/2022
35.03
 228,700 34.00 35.44 34.00 11,900 0 0.6
14/03/2022
34.00
 384,500 35.57 35.57 33.83 2,400 700 0.1
11/03/2022
35.57
 409,600 37.21 37.21 35.50 2,000 6,700 -0.2
10/03/2022
37.21
 130,800 37.01 38.10 37.01 100 1,400 -0.1
09/03/2022
37.01
 331,900 37.89 38.23 35.84 2,000 2,600 -0.0
08/03/2022
37.89
 380,300 38.92 39.53 37.89 0 12,000 -0.7
07/03/2022
38.92
 394,200 40.56 40.83 38.92 0 8,300 -0.5
04/03/2022
40.56
 225,500 40.83 41.65 40.28 0 2,400 -0.1
03/03/2022
40.83
 241,600 39.94 41.31 39.60 9,300 4,600 0.3
02/03/2022
39.94
 247,200 40.69 40.97 39.60 8,200 0 0.5
01/03/2022
40.69
 304,500 40.28 41.17 40.08 8,900 0 0.5
28/02/2022
40.28
 272,400 41.58 41.58 40.28 4,600 5,900 -0.1
25/02/2022
41.58
 322,900 41.03 42.67 41.03 4,400 3,000 0.1
24/02/2022
41.03
 611,500 40.62 41.78 38.78 2,500 4,200 -0.1
23/02/2022
40.62
 626,000 38.23 40.62 37.55 22,100 0 1.3
22/02/2022
38.23
 181,600 39.05 39.05 37.69 3,000 1,000 0.1
21/02/2022
39.05
 132,500 37.62 39.46 37.69 10,900 0 0.6
18/02/2022
37.62
 474,100 38.64 39.40 37.55 0 156,800 -8.7
17/02/2022
38.64
 403,000 39.60 39.60 38.10 100 157,800 -8.9
16/02/2022
39.60
 177,700 40.28 40.97 39.33 900 9,700 -0.5
15/02/2022
40.28
 132,800 39.26 40.83 39.12 0 6,200 -0.4
14/02/2022
39.26
 225,200 40.01 40.97 39.26 100 8,600 -0.5
11/02/2022
40.01
 381,500 37.42 40.01 37.35 1,200 900 0.0
10/02/2022
37.42
 163,500 37.82 38.44 37.21 1,500 4,400 -0.2
09/02/2022
37.82
 158,700 38.23 38.58 37.14 2,300 7,400 -0.3
08/02/2022
38.23
 194,500 37.28 39.19 36.80 500 4,300 -0.2
07/02/2022
37.28
 226,600 36.32 37.55 35.50 5,000 0 0.3
28/01/2022
36.32
 618,200 39.05 39.60 36.32 9,200 0 0.5
27/01/2022
39.05
 294,000 41.99 42.40 39.05 300 2,800 -0.2
26/01/2022
41.99
 326,500 44.38 45.40 41.99 500 14,300 -0.9
25/01/2022
44.38
 410,800 42.67 44.72 40.35 12,400 1,000 0.7
24/01/2022
42.67
 410,000 43.63 45.61 42.67 500 3,600 -0.2
21/01/2022
43.63
 291,300 44.72 45.06 43.01 2,000 7,300 -0.3
20/01/2022
44.72
 354,500 42.67 44.72 43.15 8,900 12,000 -0.2
19/01/2022
42.67
 276,400 39.94 42.67 39.26 7,300 3,800 0.2
18/01/2022
39.94
 478,800 42.19 42.19 39.12 25,000 1,100 1.4
17/01/2022
42.19
 291,700 41.17 43.70 41.31 3,500 10,000 -0.4
14/01/2022
41.17
 359,400 38.51 41.17 36.87 23,600 0 1.3
13/01/2022
38.51
 398,000 40.90 41.72 38.23 6,300 2,400 0.2
12/01/2022
40.90
 865,900 38.71 41.38 38.92 2,400 64,500 -3.6
11/01/2022
38.71
 761,000 36.19 38.71 34.14 1,200 164,000 -8.9
10/01/2022
36.19
 571,100 34.27 36.66 34.21 1,500 16,600 -0.2
07/01/2022
34.27
 201,300 34.75 35.03 33.93 200 800 -0.0
06/01/2022
34.75
 207,400 34.14 35.16 34.14 2,300 1,500 0.0
05/01/2022
34.14
 222,800 33.46 34.21 33.59 4,500 38,500 -1.7
04/01/2022
33.46
 137,100 32.77 33.63 32.77 4,300 0 0.2
31/12/2021
32.77
 99,900 33.01 33.46 32.43 0 3,800 -0.2
30/12/2021
33.01
 107,100 33.25 33.90 32.77 0 3,200 -0.2
29/12/2021
33.25
 106,800 33.59 34.07 33.11 0 3,700 -0.2
28/12/2021
33.59
 103,000 33.80 34.10 33.35 2,100 2,000 0.0
27/12/2021
33.80
 103,600 33.90 33.90 32.98 1,200 3,500 -0.1
24/12/2021
33.90
 88,900 34.07 34.82 33.46 1,300 8,000 -0.3
23/12/2021
34.07
 336,500 35.50 36.19 33.46 5,100 54,600 -2.5
22/12/2021
35.50
 374,700 36.46 37.62 35.50 3,200 69,400 -3.5
21/12/2021
36.46
 267,500 36.46 36.80 35.57 3,300 50,100 -2.5
20/12/2021
36.46
 314,000 35.84 37.69 35.50 300 16,700 -0.9
17/12/2021
35.84
 386,200 33.52 35.84 33.80 1,000 8,600 -0.4
16/12/2021
33.52
 97,500 33.32 33.66 32.77 26,300 8,600 0.9
15/12/2021
33.32
 53,700 33.52 33.52 32.94 400 500 -0.0
14/12/2021
33.52
 142,300 33.76 34.27 33.28 2,200 40,800 -1.9
13/12/2021
33.76
 233,000 32.36 33.93 32.09 3,700 9,600 -0.3
10/12/2021
32.36
 63,700 32.77 32.77 32.36 300 800 -0.0
09/12/2021
32.77
 42,100 32.02 32.77 31.54 2,700 100 0.1
08/12/2021
32.02
 54,800 32.02 32.77 31.61 0 6,800 -0.3
07/12/2021
32.02
 79,400 31.41 32.77 30.89 1,600 1,300 0.0
06/12/2021
31.41
 167,400 33.39 33.39 31.07 1,200 6,100 -0.2
03/12/2021
33.39
 83,600 33.86 34.14 33.05 0 7,700 -0.4
02/12/2021
33.86
 68,000 33.80 34.00 33.59 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |