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)
27/06/2022
17.95
 27,400 17.41 18.06 17.20 3,000 0 0.1
24/06/2022
17.41
 40,400 16.84 17.41 16.34 3,600 0 0.1
23/06/2022
16.84
 27,600 16.59 16.84 15.91 3,200 200 0.1
22/06/2022
16.59
 28,600 15.91 17.02 15.55 200 2,600 -0.1
21/06/2022
15.91
 110,000 16.95 17.20 15.84 1,300 3,800 -0.1
20/06/2022
16.95
 104,100 17.92 18.35 16.95 7,700 8,500 -0.0
17/06/2022
17.92
 89,000 18.27 18.27 17.56 200 7,400 -0.2
16/06/2022
18.27
 66,100 17.92 18.78 18.20 8,500 0 0.2
15/06/2022
17.92
 106,000 18.35 18.35 17.77 0 11,400 -0.3
14/06/2022
18.35
 109,200 18.35 18.85 17.77 1,600 9,200 -0.2
13/06/2022
18.35
 170,300 19.71 19.71 18.35 100 8,600 -0.2
10/06/2022
19.71
 118,700 20.28 20.39 19.71 4,000 0 0.1
09/06/2022
20.28
 154,300 19.81 20.78 19.89 4,600 1,000 0.1
08/06/2022
19.81
 118,400 18.53 19.81 18.31 4,000 2,000 0.1
07/06/2022
18.53
 209,900 19.13 19.13 18.27 1,500 5,900 -0.1
06/06/2022
19.13
 261,100 20.07 20.07 19.13 0 1,900 -0.1
03/06/2022
20.07
 179,800 20.42 20.42 19.56 200 3,200 -0.1
02/06/2022
20.42
 276,100 20.21 20.67 19.49 2,800 13,500 -0.3
01/06/2022
20.21
 132,600 20.07 20.57 20.14 3,100 9,000 -0.2
31/05/2022
20.07
 167,100 20.78 20.78 20.07 2,500 8,600 -0.2
30/05/2022
20.78
 148,300 21.07 21.14 20.71 0 3,100 -0.1
27/05/2022
21.07
 118,600 20.67 21.64 20.64 600 4,900 -0.1
26/05/2022
20.67
 326,900 19.35 20.67 19.42 3,900 0 0.1
25/05/2022
19.35
 127,600 18.74 19.35 18.67 1,600 1,600 0
24/05/2022
18.74
 64,400 18.70 18.88 18.42 200 1,500 -0.0
23/05/2022
18.70
 110,000 18.88 19.85 18.27 400 3,900 -0.1
20/05/2022
18.88
 65,800 19.21 19.35 18.88 3,600 1,500 0.1
19/05/2022
19.21
 34,300 19.31 19.31 18.78 0 1,800 -0.0
18/05/2022
19.31
 45,400 19.06 19.99 19.21 0 4,100 -0.1
17/05/2022
19.06
 92,500 17.84 19.06 17.34 5,000 500 0.1
16/05/2022
17.84
 83,000 17.63 18.85 17.63 1,600 2,300 -0.0
13/05/2022
17.63
 142,300 18.85 18.88 17.63 6,200 4,400 0.0
12/05/2022
18.85
 83,600 20.24 20.24 18.85 0 7,900 -0.2
11/05/2022
20.24
 39,100 19.71 20.71 19.92 0 4,100 -0.1
10/05/2022
19.71
 123,500 19.71 19.74 18.38 8,700 0 0.2
09/05/2022
19.71
 159,000 21.18 21.18 19.71 6,100 3,200 0.1
06/05/2022
21.18
 140,300 21.71 21.86 21.14 600 10,600 -0.3
05/05/2022
21.71
 379,500 22.82 22.82 21.36 1,300 242,100 -7.3
04/05/2022
22.82
 236,700 22.00 23.43 22.29 0 14,500 -0.5
29/04/2022
22.00
 165,100 20.57 22.00 21.50 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
20.57
 126,300 19.23 20.57 20.07 0 83,700 -2.4
27/04/2022
19.23
 284,400 19.79 19.85 19.14 9,600 106,800 -3.0
26/04/2022
19.79
 250,100 20.13 20.50 19.08 29,800 1,100 0.9
25/04/2022
20.13
 224,400 21.65 21.71 20.13 7,500 7,900 -0.0
22/04/2022
21.65
 103,200 21.62 22.39 20.72 10,700 3,300 0.3
21/04/2022
21.62
 218,300 23.19 23.19 21.58 30,000 0 1.1
20/04/2022
23.19
 215,300 23.84 23.87 22.61 30,900 0 1.2
19/04/2022
23.84
 299,600 25.60 25.60 23.84 20,400 0 0.8
18/04/2022
25.60
 334,400 27.52 27.52 25.60 5,100 2,600 0.1
15/04/2022
27.52
 103,900 28.39 28.39 27.24 2,300 1,900 0
14/04/2022
28.39
 177,000 28.76 29.62 27.83 0 11,100 -0.5
13/04/2022
28.76
 228,400 28.88 29.22 27.03 2,000 4,800 -0.1
12/04/2022
28.88
 179,700 29.78 30.34 28.76 0 20,700 -1.0
08/04/2022
29.78
 252,000 30.89 31.17 29.13 500 8,600 -0.4
07/04/2022
30.89
 680,700 33.21 33.21 30.89 0 8,300 -0.4
06/04/2022
33.21
 190,900 34.02 34.14 32.66 2,800 3,000 -0.0
05/04/2022
34.02
 213,700 34.94 34.94 33.89 4,100 600 0.2
04/04/2022
34.94
 274,600 33.95 35.25 33.71 0 6,000 -0.3
01/04/2022
33.95
 175,900 34.14 35.25 33.40 0 6,900 -0.4
31/03/2022
34.14
 550,400 31.91 34.14 32.04 4,800 2,000 0.2
30/03/2022
31.91
 163,500 32.22 32.59 31.60 1,900 2,000 -0.0
29/03/2022
32.22
 176,200 32.04 32.78 32.10 0 600 -0.0
28/03/2022
32.04
 171,700 32.66 32.78 31.60 2,000 5,900 -0.2
25/03/2022
32.66
 145,000 32.35 33.21 32.35 2,300 0 0.1
24/03/2022
32.35
 222,900 31.79 33.27 31.29 4,200 0 0.2
23/03/2022
31.79
 182,200 32.16 32.16 31.67 1,700 0 0.1
22/03/2022
32.16
 180,600 32.28 32.47 31.97 0 7,100 -0.4
21/03/2022
32.28
 113,900 31.85 32.66 31.85 0 1,600 -0.1
18/03/2022
31.85
 126,500 31.67 32.10 31.67 4,200 1,200 0.2
17/03/2022
31.67
 103,500 31.42 31.97 31.42 0 8,300 -0.4
16/03/2022
31.42
 114,000 31.73 32.16 31.42 0 6,200 -0.3
15/03/2022
31.73
 228,700 30.80 32.10 30.80 11,900 0 0.6
14/03/2022
30.80
 384,500 32.22 32.22 30.65 2,400 700 0.1
11/03/2022
32.22
 409,600 33.71 33.71 32.16 2,000 6,700 -0.2
10/03/2022
33.71
 130,800 33.52 34.51 33.52 100 1,400 -0.1
09/03/2022
33.52
 331,900 34.33 34.63 32.47 2,000 2,600 -0.0
08/03/2022
34.33
 380,300 35.25 35.81 34.33 0 12,000 -0.7
07/03/2022
35.25
 394,200 36.74 36.98 35.25 0 8,300 -0.5
04/03/2022
36.74
 225,500 36.98 37.73 36.49 0 2,400 -0.1
03/03/2022
36.98
 241,600 36.18 37.42 35.87 9,300 4,600 0.3
02/03/2022
36.18
 247,200 36.86 37.11 35.87 8,200 0 0.5
01/03/2022
36.86
 304,500 36.49 37.29 36.30 8,900 0 0.5
28/02/2022
36.49
 272,400 37.66 37.66 36.49 4,600 5,900 -0.1
25/02/2022
37.66
 322,900 37.17 38.65 37.17 4,400 3,000 0.1
24/02/2022
37.17
 611,500 36.80 37.85 35.13 2,500 4,200 -0.1
23/02/2022
36.80
 626,000 34.63 36.80 34.02 22,100 0 1.3
22/02/2022
34.63
 181,600 35.38 35.38 34.14 3,000 1,000 0.1
21/02/2022
35.38
 132,500 34.08 35.75 34.14 10,900 0 0.6
18/02/2022
34.08
 474,100 35.01 35.69 34.02 0 156,800 -8.7
17/02/2022
35.01
 403,000 35.87 35.87 34.51 100 157,800 -8.9
16/02/2022
35.87
 177,700 36.49 37.11 35.62 900 9,700 -0.5
15/02/2022
36.49
 132,800 35.56 36.98 35.44 0 6,200 -0.4
14/02/2022
35.56
 225,200 36.24 37.11 35.56 100 8,600 -0.5
11/02/2022
36.24
 381,500 33.89 36.24 33.83 1,200 900 0.0
10/02/2022
33.89
 163,500 34.26 34.82 33.71 1,500 4,400 -0.2
09/02/2022
34.26
 158,700 34.63 34.94 33.64 2,300 7,400 -0.3
08/02/2022
34.63
 194,500 33.77 35.50 33.34 500 4,300 -0.2
07/02/2022
33.77
 226,600 32.90 34.02 32.16 5,000 0 0.3
28/01/2022
32.90
 618,200 35.38 35.87 32.90 9,200 0 0.5
27/01/2022
35.38
 294,000 38.04 38.41 35.38 300 2,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |