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)
26/05/2021
27.80
 102,000 28.30 28.47 27.63 47,400 2,300 1.9
25/05/2021
28.30
 89,500 28.87 28.87 28.20 4,700 0 0.2
24/05/2021
28.87
 76,000 28.17 29.01 27.93 4,200 0 0.2
21/05/2021
28.17
 96,400 27.66 28.20 27.09 3,000 0 0.1
20/05/2021
27.66
 89,200 27.53 27.66 26.92 15,000 800 0.6
19/05/2021
27.53
 54,900 27.53 27.53 27.06 21,000 100 0.8
18/05/2021
27.53
 94,600 27.60 27.60 26.99 24,400 400 1.0
17/05/2021
27.60
 97,400 28.33 28.33 27.60 42,300 2,000 1.7
14/05/2021
28.33
 88,100 28.00 28.33 27.73 26,500 3,300 1.0
13/05/2021
28.00
 42,800 28.07 28.40 27.86 6,500 1,500 0.2
12/05/2021
28.07
 104,800 27.19 28.07 26.66 2,000 0 0.1
11/05/2021
27.19
 171,600 26.79 27.19 26.32 49,000 1,000 1.9
10/05/2021
26.79
 112,100 27.56 27.56 26.72 36,000 2,200 1.4
07/05/2021
27.56
 72,700 27.73 27.73 26.86 13,000 2,600 0.4
06/05/2021
27.73
 46,200 27.73 28.20 27.66 8,000 1,600 0.3
05/05/2021
27.73
 91,200 27.73 27.86 27.36 24,700 0 1.0
04/05/2021
27.73
 86,100 28.20 28.20 27.33 30,800 2,700 1.2
29/04/2021
28.20
 144,000 28.33 28.33 27.53 28,600 3,500 1.0
28/04/2021
28.33
 131,800 28.80 28.80 27.83 31,300 2,200 1.2
27/04/2021
28.80
 104,200 29.11 29.54 27.66 4,800 5,800 -0.0
26/04/2021
29.11
 70,000 31.29 31.29 29.11 0 15,500 -0.7
23/04/2021
31.29
 133,300 29.64 31.29 29.61 5,000 1,100 0.2
22/04/2021
29.64
 103,800 31.56 31.56 29.64 19,600 8,700 0.5
20/04/2021
31.56
 233,900 30.75 31.56 30.75 9,400 1,600 0.4
19/04/2021
30.75
 71,500 31.22 31.22 30.48 8,000 4,400 0.2
16/04/2021
31.22
 85,100 31.29 31.29 30.01 24,000 12,800 0.5
15/04/2021
31.29
 120,500 31.42 31.42 30.58 29,900 6,900 1.1
14/04/2021
31.42
 145,100 31.02 31.42 30.48 30,100 9,400 0.9
13/04/2021
31.02
 125,600 31.42 31.42 30.35 41,000 6,000 1.6
12/04/2021
31.42
 141,000 31.56 31.56 31.05 7,700 4,200 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |