CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.45 8.03% 2,535,900 3,100 0.1
17.90
20.15
19.55
2 tháng
(2025-12-01) 		1.45 8.06% 3,415,000 -22,800 -0.4
17.75
20.15
19.55
3 tháng
(2025-10-30) 		1.21 6.61% 4,289,200 -46,000 -0.8
17.75
20.15
19.55
6 tháng
(2025-08-01) 		-0.33 -1.65% 15,053,100 -17,400 -0.2
17.75
20.15
19.55
12 tháng
(2025-02-03) 		0.09 0.47% 35,886,800 -113,480 -1.8
15.69
21.59
19.55
24 tháng
(2024-02-15) 		-1.82 -8.56% 132,924,500 155,900 4.5
15.69
25.26
19.55
36 tháng
(2023-02-13) 		6.29 47.66% 195,008,300 326,695 9.2
13.08
25.26
19.55
60 tháng
(2021-02-23) 		-13.70 -41.27% 274,546,200 583,925 7.1
9.88
43.98
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
31.56
 89,600 31.49 31.56 31.12 15,000 1,700 0.6
08/04/2021
31.49
 60,700 31.69 31.69 31.15 7,700 3,100 0.2
07/04/2021
31.69
 246,500 31.15 31.69 30.01 51,500 5,300 2.1
06/04/2021
31.15
 176,500 32.50 32.50 31.15 64,000 6,200 2.7
05/04/2021
32.50
 151,800 32.90 32.90 31.79 32,800 21,800 0.5
02/04/2021
32.90
 149,300 32.67 32.90 31.69 2,700 32,500 -1.4
01/04/2021
32.67
 132,000 31.79 32.67 29.74 3,300 25,800 -1.1
31/03/2021
31.79
 96,500 31.93 31.93 31.22 800 4,100 -0.2
30/03/2021
31.93
 110,300 31.19 32.23 30.89 1,300 4,900 -0.2
29/03/2021
31.19
 115,700 31.62 31.62 30.21 7,200 0 0.3
26/03/2021
31.62
 211,600 31.62 31.62 29.64 6,900 3,400 0.2
25/03/2021
31.62
 218,800 32.09 32.20 30.28 900 3,700 -0.1
24/03/2021
32.09
 120,100 33.57 33.57 31.62 1,700 1,100 0.0
23/03/2021
33.57
 261,600 34.58 34.58 32.77 0 5,200 -0.3
22/03/2021
34.58
 189,500 35.05 35.05 33.91 3,700 2,600 0.1
19/03/2021
35.05
 121,500 35.59 35.59 34.71 2,300 0 0.1
18/03/2021
35.59
 127,400 35.65 35.65 34.58 1,400 0 0.1
17/03/2021
35.65
 352,800 35.52 35.65 34.18 4,900 0 0.3
16/03/2021
35.52
 273,400 36.46 36.46 34.58 5,400 400 0.3
15/03/2021
36.46
 137,400 36.93 37.00 35.52 4,200 11,400 -0.4
12/03/2021
36.93
 282,800 36.59 38.61 36.66 1,400 900 0.0
11/03/2021
36.59
 751,500 34.24 36.59 34.65 32,900 30,900 0.2
10/03/2021
34.24
 126,000 33.50 34.24 32.97 7,200 20,100 -0.6
09/03/2021
33.50
 48,600 33.40 33.50 32.63 13,200 500 0.6
08/03/2021
33.40
 139,500 33.07 34.24 32.56 31,200 9,800 1.1
05/03/2021
33.07
 30,200 33.50 33.57 32.83 7,300 5,400 0.1
04/03/2021
33.50
 75,800 34.18 34.71 32.23 0 18,100 -0.9
03/03/2021
34.18
 365,500 33.44 34.51 33.57 800 51,000 -2.5
02/03/2021
33.44
 106,600 32.67 33.44 32.67 14,300 1,300 0.6
01/03/2021
32.67
 69,300 31.69 32.70 30.32 4,000 13,500 -0.4
26/02/2021
31.69
 49,600 32.23 32.23 30.89 600 15,900 -0.7
25/02/2021
32.23
 76,000 32.50 32.50 31.96 0 9,300 -0.4
24/02/2021
32.50
 90,000 33.20 33.20 32.23 1,000 7,600 -0.3
23/02/2021
33.20
 107,800 33.20 33.40 32.63 60,300 1,500 2.9
22/02/2021
33.20
 81,000 33.44 33.57 32.70 2,000 5,300 -0.2
19/02/2021
33.44
 73,300 33.64 33.64 32.90 10,000 1,700 0.4
18/02/2021
33.64
 154,400 33.44 34.24 33.54 11,100 24,500 -0.7
17/02/2021
33.44
 72,600 33.30 34.04 33.24 8,000 22,200 -0.7
09/02/2021
33.30
 66,500 34.24 34.24 32.23 1,600 8,500 -0.3
08/02/2021
34.24
 68,000 34.24 34.65 31.86 2,700 2,300 0.0
05/02/2021
34.24
 115,200 32.23 34.24 31.89 25,000 2,600 1.1
04/02/2021
32.23
 46,300 33.14 33.14 30.95 0 3,400 -0.2
03/02/2021
33.14
 73,500 32.50 33.50 32.13 5,700 4,800 0.0
02/02/2021
32.50
 82,600 31.19 32.50 29.27 16,600 4,100 0.6
01/02/2021
31.19
 74,800 33.50 33.50 31.19 900 4,000 -0.1
29/01/2021
33.50
 100,700 33.77 34.31 31.42 3,400 3,900 -0.0
28/01/2021
33.77
 109,700 36.26 36.26 33.77 0 3,000 -0.2
27/01/2021
36.26
 145,800 36.80 36.80 34.24 5,800 10,800 -0.3
26/01/2021
36.80
 55,800 36.53 36.80 34.11 0 1,900 -0.1
25/01/2021
36.53
 53,700 36.80 36.80 36.12 0 1,800 -0.1
22/01/2021
36.80
 93,600 37.27 37.33 36.46 5,200 400 0.3
21/01/2021
37.27
 156,700 35.32 37.27 35.45 27,100 4,900 1.2
20/01/2021
35.32
 192,400 35.25 35.32 33.03 41,500 4,200 1.9
19/01/2021
35.25
 136,600 36.93 36.93 34.38 0 900 -0.0
18/01/2021
36.93
 278,500 38.21 38.21 36.19 300 6,400 -0.3
15/01/2021
38.21
 94,100 36.12 38.54 35.86 2,600 6,200 -0.2
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
36.12
 98,500 34.18 36.26 34.11 200 5,300 -0.3
13/01/2021
34.18
 123,700 34.31 34.70 34.05 0 4,800 -0.3
12/01/2021
34.31
 111,100 34.70 34.70 33.92 400 500 -0.0
11/01/2021
34.70
 121,500 32.87 34.89 32.55 1,900 11,900 -0.5
08/01/2021
32.87
 108,000 32.87 32.87 31.96 0 7,300 -0.4
07/01/2021
32.87
 92,800 32.81 33.20 32.28 0 400 -0.0
06/01/2021
32.81
 87,200 32.22 33.13 31.37 3,900 2,000 0.1
05/01/2021
32.22
 342,100 32.28 32.35 31.31 200 4,800 -0.2
04/01/2021
32.28
 139,500 31.31 33.13 31.96 6,400 9,900 -0.2
31/12/2020
31.31
 212,070 29.74 31.80 29.81 32,210 6,130 1.2
30/12/2020
29.74
 253,250 29.74 29.74 29.12 67,000 2,000 2.9
29/12/2020
29.74
 166,860 29.61 30.00 29.15 13,720 660 0.6
28/12/2020
29.61
 139,230 28.67 29.97 28.83 5,890 6,130 -0.0
25/12/2020
28.67
 131,320 28.01 28.70 27.39 6,160 410 0.3
24/12/2020
28.01
 93,940 28.37 29.58 26.45 1,100 690 0.0
23/12/2020
28.37
 238,830 27.23 29.12 27.52 2,000 19,300 -0.8
22/12/2020
27.23
 351,440 25.47 27.23 27.07 250 6,400 -0.3
21/12/2020
25.47
 538,900 23.81 25.47 23.71 3,640 8,840 -0.2
18/12/2020
23.81
 198,940 23.09 23.97 23.09 3,600 170 0.1
17/12/2020
23.09
 136,100 23.19 23.64 22.93 17,160 190 0.6
16/12/2020
23.19
 68,950 22.76 23.22 22.80 13,250 0 0.5
15/12/2020
22.76
 146,650 22.44 23.61 22.40 7,190 19,980 -0.4
14/12/2020
22.44
 41,200 22.50 22.83 22.34 2,340 8,110 -0.2
11/12/2020
22.50
 82,020 22.18 22.63 22.08 16,490 1,640 0.5
10/12/2020
22.18
 105,760 22.66 22.76 22.18 21,550 2,720 0.6
09/12/2020
22.66
 123,880 22.08 22.83 22.05 6,870 0 0.2
08/12/2020
22.08
 179,720 22.47 22.76 22.01 45,150 5,240 1.4
07/12/2020
22.47
 78,870 22.70 22.83 22.44 36,000 520 1.2
04/12/2020
22.70
 99,850 22.96 23.02 22.70 26,410 980 0.9
03/12/2020
22.96
 104,020 22.47 22.96 22.37 4,260 10 0.1
02/12/2020
22.47
 74,590 22.70 22.83 22.24 2,860 2,000 0.0
01/12/2020
22.70
 205,170 21.43 22.70 21.16 51,540 0 1.7
30/11/2020
21.43
 109,240 21.56 21.65 21.43 28,760 0 0.9
27/11/2020
21.56
 78,170 21.52 21.72 21.46 13,420 0 0.4
26/11/2020
21.52
 78,680 21.85 21.91 21.36 13,280 540 0.4
25/11/2020
21.85
 188,700 21.13 22.18 21.00 9,660 2,500 0.2
24/11/2020
21.13
 190,280 21.20 21.52 20.74 22,920 2,000 0.7
23/11/2020
21.20
 214,720 20.68 21.20 20.35 25,030 16,550 0.3
20/11/2020
20.68
 181,390 20.45 20.77 19.96 28,100 1,330 0.8
19/11/2020
20.45
 171,800 20.28 21.13 20.22 1,270 25,620 -0.8
18/11/2020
20.28
 417,700 18.98 20.28 18.91 5,140 20,000 -0.5
17/11/2020
18.98
 140,090 18.52 19.04 18.59 2,330 0 0.1
16/11/2020
18.52
 128,910 18.46 18.72 18.46 2,350 0 0.1
13/11/2020
18.46
 209,400 18.00 18.72 17.97 8,160 110,690 -2.9

Chính sách bảo mật | Điều khoản sử dụng |