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)
18/02/2021
34.21
 154,400 34.00 34.82 34.10 11,100 24,500 -0.7
17/02/2021
34.00
 72,600 33.86 34.62 33.80 8,000 22,200 -0.7
09/02/2021
33.86
 66,500 34.82 34.82 32.77 1,600 8,500 -0.3
08/02/2021
34.82
 68,000 34.82 35.23 32.40 2,700 2,300 0.0
05/02/2021
34.82
 115,200 32.77 34.82 32.43 25,000 2,600 1.1
04/02/2021
32.77
 46,300 33.69 33.69 31.48 0 3,400 -0.2
03/02/2021
33.69
 73,500 33.05 34.07 32.67 5,700 4,800 0.0
02/02/2021
33.05
 82,600 31.71 33.05 29.77 16,600 4,100 0.6
01/02/2021
31.71
 74,800 34.07 34.07 31.71 900 4,000 -0.1
29/01/2021
34.07
 100,700 34.34 34.89 31.95 3,400 3,900 -0.0
28/01/2021
34.34
 109,700 36.87 36.87 34.34 0 3,000 -0.2
27/01/2021
36.87
 145,800 37.42 37.42 34.82 5,800 10,800 -0.3
26/01/2021
37.42
 55,800 37.14 37.42 34.68 0 1,900 -0.1
25/01/2021
37.14
 53,700 37.42 37.42 36.73 0 1,800 -0.1
22/01/2021
37.42
 93,600 37.89 37.96 37.07 5,200 400 0.3
21/01/2021
37.89
 156,700 35.91 37.89 36.05 27,100 4,900 1.2
20/01/2021
35.91
 192,400 35.84 35.91 33.59 41,500 4,200 1.9
19/01/2021
35.84
 136,600 37.55 37.55 34.96 0 900 -0.0
18/01/2021
37.55
 278,500 38.85 38.85 36.80 300 6,400 -0.3
15/01/2021
38.85
 94,100 36.73 39.19 36.46 2,600 6,200 -0.2
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
36.73
 98,500 34.75 36.87 34.68 200 5,300 -0.3
13/01/2021
34.75
 123,700 34.89 35.28 34.62 0 4,800 -0.3
12/01/2021
34.89
 111,100 35.28 35.28 34.49 400 500 -0.0
11/01/2021
35.28
 121,500 33.43 35.48 33.09 1,900 11,900 -0.5
08/01/2021
33.43
 108,000 33.43 33.43 32.50 0 7,300 -0.4
07/01/2021
33.43
 92,800 33.36 33.76 32.83 0 400 -0.0
06/01/2021
33.36
 87,200 32.76 33.69 31.90 3,900 2,000 0.1
05/01/2021
32.76
 342,100 32.83 32.90 31.83 200 4,800 -0.2
04/01/2021
32.83
 139,500 31.83 33.69 32.50 6,400 9,900 -0.2
31/12/2020
31.83
 212,070 30.24 32.33 30.31 32,210 6,130 1.2
30/12/2020
30.24
 253,250 30.24 30.24 29.61 67,000 2,000 2.9
29/12/2020
30.24
 166,860 30.11 30.51 29.65 13,720 660 0.6
28/12/2020
30.11
 139,230 29.15 30.47 29.31 5,890 6,130 -0.0
25/12/2020
29.15
 131,320 28.49 29.18 27.85 6,160 410 0.3
24/12/2020
28.49
 93,940 28.85 30.08 26.89 1,100 690 0.0
23/12/2020
28.85
 238,830 27.69 29.61 27.99 2,000 19,300 -0.8
22/12/2020
27.69
 351,440 25.90 27.69 27.52 250 6,400 -0.3
21/12/2020
25.90
 538,900 24.21 25.90 24.11 3,640 8,840 -0.2
18/12/2020
24.21
 198,940 23.48 24.37 23.48 3,600 170 0.1
17/12/2020
23.48
 136,100 23.58 24.04 23.31 17,160 190 0.6
16/12/2020
23.58
 68,950 23.15 23.61 23.18 13,250 0 0.5
15/12/2020
23.15
 146,650 22.81 24.01 22.78 7,190 19,980 -0.4
14/12/2020
22.81
 41,200 22.88 23.21 22.72 2,340 8,110 -0.2
11/12/2020
22.88
 82,020 22.55 23.01 22.45 16,490 1,640 0.5
10/12/2020
22.55
 105,760 23.05 23.15 22.55 21,550 2,720 0.6
09/12/2020
23.05
 123,880 22.45 23.21 22.42 6,870 0 0.2
08/12/2020
22.45
 179,720 22.85 23.15 22.38 45,150 5,240 1.4
07/12/2020
22.85
 78,870 23.08 23.21 22.81 36,000 520 1.2
04/12/2020
23.08
 99,850 23.35 23.41 23.08 26,410 980 0.9
03/12/2020
23.35
 104,020 22.85 23.35 22.75 4,260 10 0.1
02/12/2020
22.85
 74,590 23.08 23.21 22.62 2,860 2,000 0.0
01/12/2020
23.08
 205,170 21.79 23.08 21.52 51,540 0 1.7
30/11/2020
21.79
 109,240 21.92 22.02 21.79 28,760 0 0.9
27/11/2020
21.92
 78,170 21.89 22.09 21.82 13,420 0 0.4
26/11/2020
21.89
 78,680 22.22 22.28 21.72 13,280 540 0.4
25/11/2020
22.22
 188,700 21.49 22.55 21.36 9,660 2,500 0.2
24/11/2020
21.49
 190,280 21.55 21.89 21.09 22,920 2,000 0.7
23/11/2020
21.55
 214,720 21.02 21.55 20.69 25,030 16,550 0.3
20/11/2020
21.02
 181,390 20.79 21.12 20.29 28,100 1,330 0.8
19/11/2020
20.79
 171,800 20.63 21.49 20.56 1,270 25,620 -0.8
18/11/2020
20.63
 417,700 19.30 20.63 19.23 5,140 20,000 -0.5
17/11/2020
19.30
 140,090 18.84 19.37 18.90 2,330 0 0.1
16/11/2020
18.84
 128,910 18.77 19.03 18.77 2,350 0 0.1
13/11/2020
18.77
 209,400 18.30 19.03 18.27 8,160 110,690 -2.9
12/11/2020
18.30
 98,140 18.37 18.44 18.27 15,860 46,570 -0.9
11/11/2020
18.37
 69,840 18.34 18.50 18.11 5,240 46,890 -1.2
10/11/2020
18.34
 105,930 18.11 18.90 18.14 490 52,610 -1.4
09/11/2020
18.11
 65,770 18.37 18.37 18.04 740 32,560 -0.9
06/11/2020
18.37
 58,350 18.54 18.57 18.27 15,000 30,920 -0.4
05/11/2020
18.54
 86,120 19.00 19.00 18.44 35,060 26,110 0.3
04/11/2020
19.00
 112,400 18.01 19.07 17.87 260,050 291,300 -0.9
03/11/2020
18.01
 56,990 18.01 18.04 17.87 270 16,010 -0.4
02/11/2020
18.01
 48,960 18.27 18.27 17.91 410 13,330 -0.3
30/10/2020
18.27
 23,000 18.11 18.37 17.91 0 2,930 -0.1
29/10/2020
18.11
 121,030 17.91 18.84 16.75 3,310 3,390 -0.0
28/10/2020
17.91
 219,740 19.07 19.07 17.74 27,610 46,390 -0.5
27/10/2020
19.07
 154,870 19.43 19.43 19.07 70,430 13,920 1.6
26/10/2020
19.43
 141,740 19.17 19.47 19.17 6,150 5,000 0.0
23/10/2020
19.17
 88,810 19.23 19.23 19.10 26,800 550 0.8
22/10/2020
19.23
 53,500 19.17 19.33 19.10 23,590 2,700 0.6
21/10/2020
19.17
 65,630 19.17 19.43 19.03 12,750 1,230 0.3
20/10/2020
19.17
 72,980 18.80 19.27 18.84 6,230 0 0.2
19/10/2020
18.80
 139,900 18.84 18.90 18.77 16,140 0 0.5
16/10/2020
18.84
 169,540 18.87 19.07 18.77 79,450 6,670 2.1
15/10/2020
18.87
 237,350 19.27 19.43 18.87 101,880 14,730 2.5
14/10/2020
19.27
 124,400 19.27 19.50 19.23 62,160 140 1.8
13/10/2020
19.27
 143,590 19.37 19.37 19.23 52,430 0 1.5
12/10/2020
19.37
 217,040 19.23 19.56 19.23 80,860 100 2.4
09/10/2020
19.23
 142,090 19.10 19.50 19.03 53,250 0 1.5
08/10/2020
19.10
 480,400 19.76 19.80 18.93 78,300 5,890 2.2
07/10/2020
19.76
 287,960 19.90 19.90 19.76 115,720 3,310 3.4
06/10/2020
19.90
 712,470 19.13 19.90 19.13 100,310 12,630 2.6
05/10/2020
19.13
 648,010 17.91 19.13 17.91 183,980 15,000 4.7
02/10/2020
17.91
 227,560 18.17 18.27 17.87 50,350 7,900 1.2
01/10/2020
18.17
 273,180 17.97 18.37 17.94 10,470 0 0.3
30/09/2020
17.97
 240,220 17.71 18.17 17.58 40,720 1,000 1.1
29/09/2020
17.71
 235,540 17.77 17.97 17.64 69,560 0 1.9
28/09/2020
17.77
 293,200 17.91 18.11 17.77 44,300 2,000 1.1
25/09/2020
17.91
 336,170 18.50 18.50 17.91 0 50 -0.0
24/09/2020
18.50
 380,140 18.04 18.84 18.01 13,550 29,030 -0.4

Chính sách bảo mật | Điều khoản sử dụng |