CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
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
(2026-05-20) 		0 0% 446,300 -2,000 0
18.05
18.40
18.10
2 tháng
(2026-04-20) 		0.05 0.27% 1,060,600 -4,600 0
18.05
18.40
18.10
3 tháng
(2026-03-23) 		-0.20 -1.09% 1,912,700 -4,300 0
18.05
18.79
18.10
6 tháng
(2025-12-22) 		0.25 1.38% 8,349,700 5,700 0.2
17.31
20.13
18.10
12 tháng
(2025-06-24) 		0.69 3.98% 25,911,500 -72,500 -0.8
17.31
20.13
18.10
24 tháng
(2024-07-01) 		-3.60 -16.58% 79,260,000 39,120 2.1
15.52
23.13
18.10
36 tháng
(2023-07-05) 		0.38 2.16% 187,611,800 333,000 8.9
15.52
24.99
18.10
60 tháng
(2021-07-15) 		-7.67 -29.76% 267,807,900 -407,375 -35.7
9.77
43.50
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
19.24
 106,000 19.70 19.70 19.08 0 11,400 -0.3
14/06/2022
19.70
 109,200 19.70 20.24 19.08 1,600 9,200 -0.2
13/06/2022
19.70
 170,300 21.16 21.16 19.70 100 8,600 -0.2
10/06/2022
21.16
 118,700 21.78 21.89 21.16 4,000 0 0.1
09/06/2022
21.78
 154,300 21.28 22.32 21.36 4,600 1,000 0.1
08/06/2022
21.28
 118,400 19.89 21.28 19.66 4,000 2,000 0.1
07/06/2022
19.89
 209,900 20.55 20.55 19.62 1,500 5,900 -0.1
06/06/2022
20.55
 261,100 21.55 21.55 20.55 0 1,900 -0.1
03/06/2022
21.55
 179,800 21.93 21.93 21.01 200 3,200 -0.1
02/06/2022
21.93
 276,100 21.70 22.20 20.93 2,800 13,500 -0.3
01/06/2022
21.70
 132,600 21.55 22.09 21.62 3,100 9,000 -0.2
31/05/2022
21.55
 167,100 22.32 22.32 21.55 2,500 8,600 -0.2
30/05/2022
22.32
 148,300 22.62 22.70 22.24 0 3,100 -0.1
27/05/2022
22.62
 118,600 22.20 23.24 22.16 600 4,900 -0.1
26/05/2022
22.20
 326,900 20.78 22.20 20.85 3,900 0 0.1
25/05/2022
20.78
 127,600 20.12 20.78 20.05 1,600 1,600 0
24/05/2022
20.12
 64,400 20.09 20.28 19.78 200 1,500 -0.0
23/05/2022
20.09
 110,000 20.28 21.32 19.62 400 3,900 -0.1
20/05/2022
20.28
 65,800 20.62 20.78 20.28 3,600 1,500 0.1
19/05/2022
20.62
 34,300 20.74 20.74 20.16 0 1,800 -0.0
18/05/2022
20.74
 45,400 20.47 21.47 20.62 0 4,100 -0.1
17/05/2022
20.47
 92,500 19.16 20.47 18.62 5,000 500 0.1
16/05/2022
19.16
 83,000 18.93 20.24 18.93 1,600 2,300 -0.0
13/05/2022
18.93
 142,300 20.24 20.28 18.93 6,200 4,400 0.0
12/05/2022
20.24
 83,600 21.74 21.74 20.24 0 7,900 -0.2
11/05/2022
21.74
 39,100 21.16 22.24 21.39 0 4,100 -0.1
10/05/2022
21.16
 123,500 21.16 21.20 19.74 8,700 0 0.2
09/05/2022
21.16
 159,000 22.74 22.74 21.16 6,100 3,200 0.1
06/05/2022
22.74
 140,300 23.32 23.47 22.70 600 10,600 -0.3
05/05/2022
23.32
 379,500 24.51 24.51 22.93 1,300 242,100 -7.3
04/05/2022
24.51
 236,700 23.63 25.16 23.93 0 14,500 -0.5
29/04/2022
23.63
 165,100 22.09 23.63 23.09 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
22.09
 126,300 20.65 22.09 21.55 0 83,700 -2.4
27/04/2022
20.65
 284,400 21.25 21.32 20.56 9,600 106,800 -3.0
26/04/2022
21.25
 250,100 21.62 22.02 20.49 29,800 1,100 0.9
25/04/2022
21.62
 224,400 23.25 23.31 21.62 7,500 7,900 -0.0
22/04/2022
23.25
 103,200 23.21 24.04 22.25 10,700 3,300 0.3
21/04/2022
23.21
 218,300 24.91 24.91 23.18 30,000 0 1.1
20/04/2022
24.91
 215,300 25.60 25.64 24.27 30,900 0 1.2
19/04/2022
25.60
 299,600 27.50 27.50 25.60 20,400 0 0.8
18/04/2022
27.50
 334,400 29.55 29.55 27.50 5,100 2,600 0.1
15/04/2022
29.55
 103,900 30.48 30.48 29.26 2,300 1,900 0
14/04/2022
30.48
 177,000 30.88 31.81 29.89 0 11,100 -0.5
13/04/2022
30.88
 228,400 31.02 31.38 29.02 2,000 4,800 -0.1
12/04/2022
31.02
 179,700 31.98 32.58 30.88 0 20,700 -1.0
08/04/2022
31.98
 252,000 33.17 33.47 31.28 500 8,600 -0.4
07/04/2022
33.17
 680,700 35.66 35.66 33.17 0 8,300 -0.4
06/04/2022
35.66
 190,900 36.53 36.66 35.07 2,800 3,000 -0.0
05/04/2022
36.53
 213,700 37.52 37.52 36.40 4,100 600 0.2
04/04/2022
37.52
 274,600 36.46 37.86 36.20 0 6,000 -0.3
01/04/2022
36.46
 175,900 36.66 37.86 35.86 0 6,900 -0.4
31/03/2022
36.66
 550,400 34.27 36.66 34.40 4,800 2,000 0.2
30/03/2022
34.27
 163,500 34.60 35.00 33.94 1,900 2,000 -0.0
29/03/2022
34.60
 176,200 34.40 35.20 34.47 0 600 -0.0
28/03/2022
34.40
 171,700 35.07 35.20 33.94 2,000 5,900 -0.2
25/03/2022
35.07
 145,000 34.73 35.66 34.73 2,300 0 0.1
24/03/2022
34.73
 222,900 34.14 35.73 33.61 4,200 0 0.2
23/03/2022
34.14
 182,200 34.54 34.54 34.00 1,700 0 0.1
22/03/2022
34.54
 180,600 34.67 34.87 34.34 0 7,100 -0.4
21/03/2022
34.67
 113,900 34.20 35.07 34.20 0 1,600 -0.1
18/03/2022
34.20
 126,500 34.00 34.47 34.00 4,200 1,200 0.2
17/03/2022
34.00
 103,500 33.74 34.34 33.74 0 8,300 -0.4
16/03/2022
33.74
 114,000 34.07 34.54 33.74 0 6,200 -0.3
15/03/2022
34.07
 228,700 33.07 34.47 33.07 11,900 0 0.6
14/03/2022
33.07
 384,500 34.60 34.60 32.91 2,400 700 0.1
11/03/2022
34.60
 409,600 36.20 36.20 34.54 2,000 6,700 -0.2
10/03/2022
36.20
 130,800 36.00 37.06 36.00 100 1,400 -0.1
09/03/2022
36.00
 331,900 36.86 37.19 34.87 2,000 2,600 -0.0
08/03/2022
36.86
 380,300 37.86 38.45 36.86 0 12,000 -0.7
07/03/2022
37.86
 394,200 39.45 39.72 37.86 0 8,300 -0.5
04/03/2022
39.45
 225,500 39.72 40.51 39.18 0 2,400 -0.1
03/03/2022
39.72
 241,600 38.85 40.18 38.52 9,300 4,600 0.3
02/03/2022
38.85
 247,200 39.58 39.85 38.52 8,200 0 0.5
01/03/2022
39.58
 304,500 39.18 40.05 38.99 8,900 0 0.5
28/02/2022
39.18
 272,400 40.45 40.45 39.18 4,600 5,900 -0.1
25/02/2022
40.45
 322,900 39.91 41.51 39.91 4,400 3,000 0.1
24/02/2022
39.91
 611,500 39.52 40.65 37.72 2,500 4,200 -0.1
23/02/2022
39.52
 626,000 37.19 39.52 36.53 22,100 0 1.3
22/02/2022
37.19
 181,600 37.99 37.99 36.66 3,000 1,000 0.1
21/02/2022
37.99
 132,500 36.59 38.39 36.66 10,900 0 0.6
18/02/2022
36.59
 474,100 37.59 38.32 36.53 0 156,800 -8.7
17/02/2022
37.59
 403,000 38.52 38.52 37.06 100 157,800 -8.9
16/02/2022
38.52
 177,700 39.18 39.85 38.25 900 9,700 -0.5
15/02/2022
39.18
 132,800 38.19 39.72 38.06 0 6,200 -0.4
14/02/2022
38.19
 225,200 38.92 39.85 38.19 100 8,600 -0.5
11/02/2022
38.92
 381,500 36.40 38.92 36.33 1,200 900 0.0
10/02/2022
36.40
 163,500 36.79 37.39 36.20 1,500 4,400 -0.2
09/02/2022
36.79
 158,700 37.19 37.52 36.13 2,300 7,400 -0.3
08/02/2022
37.19
 194,500 36.26 38.12 35.80 500 4,300 -0.2
07/02/2022
36.26
 226,600 35.33 36.53 34.54 5,000 0 0.3
28/01/2022
35.33
 618,200 37.99 38.52 35.33 9,200 0 0.5
27/01/2022
37.99
 294,000 40.84 41.24 37.99 300 2,800 -0.2
26/01/2022
40.84
 326,500 43.17 44.17 40.84 500 14,300 -0.9
25/01/2022
43.17
 410,800 41.51 43.50 39.25 12,400 1,000 0.7
24/01/2022
41.51
 410,000 42.44 44.36 41.51 500 3,600 -0.2
21/01/2022
42.44
 291,300 43.50 43.83 41.84 2,000 7,300 -0.3
20/01/2022
43.50
 354,500 41.51 43.50 41.97 8,900 12,000 -0.2
19/01/2022
41.51
 276,400 38.85 41.51 38.19 7,300 3,800 0.2
18/01/2022
38.85
 478,800 41.04 41.04 38.06 25,000 1,100 1.4
17/01/2022
41.04
 291,700 40.05 42.51 40.18 3,500 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |