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)
01/04/2021
32.31
 132,000 31.45 32.31 29.42 3,300 25,800 -1.1
31/03/2021
31.45
 96,500 31.58 31.58 30.88 800 4,100 -0.2
30/03/2021
31.58
 110,300 30.85 31.88 30.55 1,300 4,900 -0.2
29/03/2021
30.85
 115,700 31.28 31.28 29.89 7,200 0 0.3
26/03/2021
31.28
 211,600 31.28 31.28 29.32 6,900 3,400 0.2
25/03/2021
31.28
 218,800 31.75 31.85 29.95 900 3,700 -0.1
24/03/2021
31.75
 120,100 33.21 33.21 31.28 1,700 1,100 0.0
23/03/2021
33.21
 261,600 34.20 34.20 32.41 0 5,200 -0.3
22/03/2021
34.20
 189,500 34.67 34.67 33.54 3,700 2,600 0.1
19/03/2021
34.67
 121,500 35.20 35.20 34.34 2,300 0 0.1
18/03/2021
35.20
 127,400 35.27 35.27 34.20 1,400 0 0.1
17/03/2021
35.27
 352,800 35.13 35.27 33.80 4,900 0 0.3
16/03/2021
35.13
 273,400 36.06 36.06 34.20 5,400 400 0.3
15/03/2021
36.06
 137,400 36.53 36.59 35.13 4,200 11,400 -0.4
12/03/2021
36.53
 282,800 36.20 38.19 36.26 1,400 900 0.0
11/03/2021
36.20
 751,500 33.87 36.20 34.27 32,900 30,900 0.2
10/03/2021
33.87
 126,000 33.14 33.87 32.61 7,200 20,100 -0.6
09/03/2021
33.14
 48,600 33.04 33.14 32.28 13,200 500 0.6
08/03/2021
33.04
 139,500 32.71 33.87 32.21 31,200 9,800 1.1
05/03/2021
32.71
 30,200 33.14 33.21 32.48 7,300 5,400 0.1
04/03/2021
33.14
 75,800 33.80 34.34 31.88 0 18,100 -0.9
03/03/2021
33.80
 365,500 33.07 34.14 33.21 800 51,000 -2.5
02/03/2021
33.07
 106,600 32.31 33.07 32.31 14,300 1,300 0.6
01/03/2021
32.31
 69,300 31.35 32.34 29.99 4,000 13,500 -0.4
26/02/2021
31.35
 49,600 31.88 31.88 30.55 600 15,900 -0.7
25/02/2021
31.88
 76,000 32.14 32.14 31.61 0 9,300 -0.4
24/02/2021
32.14
 90,000 32.84 32.84 31.88 1,000 7,600 -0.3
23/02/2021
32.84
 107,800 32.84 33.04 32.28 60,300 1,500 2.9
22/02/2021
32.84
 81,000 33.07 33.21 32.34 2,000 5,300 -0.2
19/02/2021
33.07
 73,300 33.27 33.27 32.54 10,000 1,700 0.4
18/02/2021
33.27
 154,400 33.07 33.87 33.17 11,100 24,500 -0.7
17/02/2021
33.07
 72,600 32.94 33.67 32.88 8,000 22,200 -0.7
09/02/2021
32.94
 66,500 33.87 33.87 31.88 1,600 8,500 -0.3
08/02/2021
33.87
 68,000 33.87 34.27 31.51 2,700 2,300 0.0
05/02/2021
33.87
 115,200 31.88 33.87 31.55 25,000 2,600 1.1
04/02/2021
31.88
 46,300 32.78 32.78 30.62 0 3,400 -0.2
03/02/2021
32.78
 73,500 32.14 33.14 31.78 5,700 4,800 0.0
02/02/2021
32.14
 82,600 30.85 32.14 28.96 16,600 4,100 0.6
01/02/2021
30.85
 74,800 33.14 33.14 30.85 900 4,000 -0.1
29/01/2021
33.14
 100,700 33.41 33.94 31.08 3,400 3,900 -0.0
28/01/2021
33.41
 109,700 35.86 35.86 33.41 0 3,000 -0.2
27/01/2021
35.86
 145,800 36.40 36.40 33.87 5,800 10,800 -0.3
26/01/2021
36.40
 55,800 36.13 36.40 33.74 0 1,900 -0.1
25/01/2021
36.13
 53,700 36.40 36.40 35.73 0 1,800 -0.1
22/01/2021
36.40
 93,600 36.86 36.93 36.06 5,200 400 0.3
21/01/2021
36.86
 156,700 34.93 36.86 35.07 27,100 4,900 1.2
20/01/2021
34.93
 192,400 34.87 34.93 32.68 41,500 4,200 1.9
19/01/2021
34.87
 136,600 36.53 36.53 34.00 0 900 -0.0
18/01/2021
36.53
 278,500 37.79 37.79 35.80 300 6,400 -0.3
15/01/2021
37.79
 94,100 35.73 38.12 35.47 2,600 6,200 -0.2
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
35.73
 98,500 33.80 35.86 33.74 200 5,300 -0.3
13/01/2021
33.80
 123,700 33.93 34.32 33.68 0 4,800 -0.3
12/01/2021
33.93
 111,100 34.32 34.32 33.55 400 500 -0.0
11/01/2021
34.32
 121,500 32.51 34.51 32.19 1,900 11,900 -0.5
08/01/2021
32.51
 108,000 32.51 32.51 31.61 0 7,300 -0.4
07/01/2021
32.51
 92,800 32.45 32.84 31.93 0 400 -0.0
06/01/2021
32.45
 87,200 31.87 32.77 31.03 3,900 2,000 0.1
05/01/2021
31.87
 342,100 31.93 32.00 30.97 200 4,800 -0.2
04/01/2021
31.93
 139,500 30.97 32.77 31.61 6,400 9,900 -0.2
31/12/2020
30.97
 212,070 29.42 31.45 29.48 32,210 6,130 1.2
30/12/2020
29.42
 253,250 29.42 29.42 28.81 67,000 2,000 2.9
29/12/2020
29.42
 166,860 29.29 29.68 28.84 13,720 660 0.6
28/12/2020
29.29
 139,230 28.35 29.64 28.51 5,890 6,130 -0.0
25/12/2020
28.35
 131,320 27.71 28.39 27.10 6,160 410 0.3
24/12/2020
27.71
 93,940 28.06 29.26 26.16 1,100 690 0.0
23/12/2020
28.06
 238,830 26.93 28.81 27.22 2,000 19,300 -0.8
22/12/2020
26.93
 351,440 25.19 26.93 26.77 250 6,400 -0.3
21/12/2020
25.19
 538,900 23.55 25.19 23.45 3,640 8,840 -0.2
18/12/2020
23.55
 198,940 22.84 23.71 22.84 3,600 170 0.1
17/12/2020
22.84
 136,100 22.93 23.39 22.68 17,160 190 0.6
16/12/2020
22.93
 68,950 22.52 22.97 22.55 13,250 0 0.5
15/12/2020
22.52
 146,650 22.19 23.35 22.16 7,190 19,980 -0.4
14/12/2020
22.19
 41,200 22.26 22.58 22.10 2,340 8,110 -0.2
11/12/2020
22.26
 82,020 21.93 22.39 21.84 16,490 1,640 0.5
10/12/2020
21.93
 105,760 22.42 22.52 21.93 21,550 2,720 0.6
09/12/2020
22.42
 123,880 21.84 22.58 21.81 6,870 0 0.2
08/12/2020
21.84
 179,720 22.22 22.52 21.77 45,150 5,240 1.4
07/12/2020
22.22
 78,870 22.45 22.58 22.19 36,000 520 1.2
04/12/2020
22.45
 99,850 22.71 22.77 22.45 26,410 980 0.9
03/12/2020
22.71
 104,020 22.22 22.71 22.13 4,260 10 0.1
02/12/2020
22.22
 74,590 22.45 22.58 22.00 2,860 2,000 0.0
01/12/2020
22.45
 205,170 21.19 22.45 20.93 51,540 0 1.7
30/11/2020
21.19
 109,240 21.32 21.42 21.19 28,760 0 0.9
27/11/2020
21.32
 78,170 21.29 21.48 21.22 13,420 0 0.4
26/11/2020
21.29
 78,680 21.61 21.68 21.13 13,280 540 0.4
25/11/2020
21.61
 188,700 20.90 21.93 20.77 9,660 2,500 0.2
24/11/2020
20.90
 190,280 20.97 21.29 20.52 22,920 2,000 0.7
23/11/2020
20.97
 214,720 20.45 20.97 20.13 25,030 16,550 0.3
20/11/2020
20.45
 181,390 20.22 20.55 19.74 28,100 1,330 0.8
19/11/2020
20.22
 171,800 20.06 20.90 20.00 1,270 25,620 -0.8
18/11/2020
20.06
 417,700 18.77 20.06 18.71 5,140 20,000 -0.5
17/11/2020
18.77
 140,090 18.32 18.84 18.39 2,330 0 0.1
16/11/2020
18.32
 128,910 18.26 18.52 18.26 2,350 0 0.1
13/11/2020
18.26
 209,400 17.81 18.52 17.77 8,160 110,690 -2.9
12/11/2020
17.81
 98,140 17.87 17.93 17.77 15,860 46,570 -0.9
11/11/2020
17.87
 69,840 17.84 18.00 17.61 5,240 46,890 -1.2
10/11/2020
17.84
 105,930 17.61 18.39 17.64 490 52,610 -1.4
09/11/2020
17.61
 65,770 17.87 17.87 17.55 740 32,560 -0.9
06/11/2020
17.87
 58,350 18.03 18.06 17.77 15,000 30,920 -0.4
05/11/2020
18.03
 86,120 18.48 18.48 17.93 35,060 26,110 0.3

Chính sách bảo mật | Điều khoản sử dụng |