CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
21.59
 113,500 21.78 22.17 21.51 0 0 0.2
03/08/2022
21.78
 157,200 21.40 21.94 21.20 7,100 0 0.2
02/08/2022
21.40
 108,000 21.32 21.98 21.36 1,900 300 0.0
01/08/2022
21.32
 83,400 21.28 21.63 21.16 2,700 0 0.1
29/07/2022
21.28
 101,900 21.40 21.71 21.08 2,900 0 0.1
28/07/2022
21.40
 185,900 21.01 21.78 20.85 3,600 100 0.1
27/07/2022
21.01
 71,900 21.32 21.32 20.46 1,000 600 0.0
26/07/2022
21.32
 63,400 21.01 21.78 21.05 1,200 3,200 -0.1
25/07/2022
21.01
 324,300 20.38 21.78 20.54 1,300 0 0.0
22/07/2022
20.38
 123,800 19.88 20.66 19.76 3,200 200 0.0
21/07/2022
19.88
 27,800 20.19 20.19 19.57 1,500 0 0.0
20/07/2022
20.19
 148,100 19.41 20.34 19.64 3,400 100 0.1
19/07/2022
19.41
 99,200 19.68 20.03 18.71 3,100 2,200 0.0
18/07/2022
19.68
 56,800 19.76 20.11 19.53 700 400 0.0
15/07/2022
19.76
 111,000 19.45 19.84 19.10 2,400 0 0.1
14/07/2022
19.45
 16,100 19.57 19.61 19.22 1,000 0 0.0
13/07/2022
19.57
 89,900 19.53 20.07 19.57 800 0 0.0
12/07/2022
19.53
 124,600 18.28 19.53 18.44 0 0 0.0
11/07/2022
18.28
 20,200 18.56 18.59 18.05 500 300 0.0
08/07/2022
18.56
 33,100 18.24 19.06 18.24 0 4,100 0.0
07/07/2022
18.24
 44,200 17.97 18.56 17.86 900 200 0.0
06/07/2022
17.97
 61,400 18.28 18.63 17.97 300 800 -0.0
05/07/2022
18.28
 33,400 18.91 18.91 18.28 0 1,800 -0.0
04/07/2022
18.91
 9,100 19.41 19.41 18.40 700 900 -0.0
01/07/2022
19.41
 36,700 18.56 19.41 18.28 400 2,000 -0.0
30/06/2022
18.56
 22,600 19.33 19.53 18.48 3,700 700 0.1
29/06/2022
19.33
 35,300 19.49 19.49 19.06 1,100 1,100 0.0
28/06/2022
19.49
 32,500 19.49 19.57 19.29 1,300 0 0.0
27/06/2022
19.49
 27,400 18.91 19.61 18.67 3,000 0 0.1
24/06/2022
18.91
 40,400 18.28 18.91 17.74 3,600 0 0.1
23/06/2022
18.28
 27,600 18.01 18.28 17.27 3,200 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |