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)
13/04/2021
28.57
 125,600 28.94 28.94 27.95 41,000 6,000 1.6
12/04/2021
28.94
 141,000 29.07 29.07 28.60 7,700 4,200 0.2
09/04/2021
29.07
 89,600 29.01 29.07 28.67 15,000 1,700 0.6
08/04/2021
29.01
 60,700 29.19 29.19 28.70 7,700 3,100 0.2
07/04/2021
29.19
 246,500 28.70 29.19 27.65 51,500 5,300 2.1
06/04/2021
28.70
 176,500 29.93 29.93 28.70 64,000 6,200 2.7
05/04/2021
29.93
 151,800 30.31 30.31 29.28 32,800 21,800 0.5
02/04/2021
30.31
 149,300 30.09 30.31 29.19 2,700 32,500 -1.4
01/04/2021
30.09
 132,000 29.28 30.09 27.40 3,300 25,800 -1.1
31/03/2021
29.28
 96,500 29.41 29.41 28.76 800 4,100 -0.2
30/03/2021
29.41
 110,300 28.73 29.69 28.45 1,300 4,900 -0.2
29/03/2021
28.73
 115,700 29.13 29.13 27.83 7,200 0 0.3
26/03/2021
29.13
 211,600 29.13 29.13 27.31 6,900 3,400 0.2
25/03/2021
29.13
 218,800 29.56 29.66 27.89 900 3,700 -0.1
24/03/2021
29.56
 120,100 30.92 30.92 29.13 1,700 1,100 0.0
23/03/2021
30.92
 261,600 31.85 31.85 30.18 0 5,200 -0.3
22/03/2021
31.85
 189,500 32.28 32.28 31.23 3,700 2,600 0.1
19/03/2021
32.28
 121,500 32.78 32.78 31.97 2,300 0 0.1
18/03/2021
32.78
 127,400 32.84 32.84 31.85 1,400 0 0.1
17/03/2021
32.84
 352,800 32.72 32.84 31.48 4,900 0 0.3
16/03/2021
32.72
 273,400 33.58 33.58 31.85 5,400 400 0.3
15/03/2021
33.58
 137,400 34.02 34.08 32.72 4,200 11,400 -0.4
12/03/2021
34.02
 282,800 33.71 35.56 33.77 1,400 900 0.0
11/03/2021
33.71
 751,500 31.54 33.71 31.91 32,900 30,900 0.2
10/03/2021
31.54
 126,000 30.86 31.54 30.37 7,200 20,100 -0.6
09/03/2021
30.86
 48,600 30.77 30.86 30.06 13,200 500 0.6
08/03/2021
30.77
 139,500 30.46 31.54 30.00 31,200 9,800 1.1
05/03/2021
30.46
 30,200 30.86 30.92 30.24 7,300 5,400 0.1
04/03/2021
30.86
 75,800 31.48 31.97 29.69 0 18,100 -0.9
03/03/2021
31.48
 365,500 30.80 31.79 30.92 800 51,000 -2.5
02/03/2021
30.80
 106,600 30.09 30.80 30.09 14,300 1,300 0.6
01/03/2021
30.09
 69,300 29.19 30.12 27.92 4,000 13,500 -0.4
26/02/2021
29.19
 49,600 29.69 29.69 28.45 600 15,900 -0.7
25/02/2021
29.69
 76,000 29.93 29.93 29.44 0 9,300 -0.4
24/02/2021
29.93
 90,000 30.58 30.58 29.69 1,000 7,600 -0.3
23/02/2021
30.58
 107,800 30.58 30.77 30.06 60,300 1,500 2.9
22/02/2021
30.58
 81,000 30.80 30.92 30.12 2,000 5,300 -0.2
19/02/2021
30.80
 73,300 30.99 30.99 30.31 10,000 1,700 0.4
18/02/2021
30.99
 154,400 30.80 31.54 30.89 11,100 24,500 -0.7
17/02/2021
30.80
 72,600 30.68 31.36 30.61 8,000 22,200 -0.7
09/02/2021
30.68
 66,500 31.54 31.54 29.69 1,600 8,500 -0.3
08/02/2021
31.54
 68,000 31.54 31.91 29.35 2,700 2,300 0.0
05/02/2021
31.54
 115,200 29.69 31.54 29.38 25,000 2,600 1.1
04/02/2021
29.69
 46,300 30.52 30.52 28.51 0 3,400 -0.2
03/02/2021
30.52
 73,500 29.93 30.86 29.59 5,700 4,800 0.0
02/02/2021
29.93
 82,600 28.73 29.93 26.97 16,600 4,100 0.6
01/02/2021
28.73
 74,800 30.86 30.86 28.73 900 4,000 -0.1
29/01/2021
30.86
 100,700 31.11 31.60 28.94 3,400 3,900 -0.0
28/01/2021
31.11
 109,700 33.40 33.40 31.11 0 3,000 -0.2
27/01/2021
33.40
 145,800 33.89 33.89 31.54 5,800 10,800 -0.3
26/01/2021
33.89
 55,800 33.64 33.89 31.42 0 1,900 -0.1
25/01/2021
33.64
 53,700 33.89 33.89 33.27 0 1,800 -0.1
22/01/2021
33.89
 93,600 34.33 34.39 33.58 5,200 400 0.3
21/01/2021
34.33
 156,700 32.53 34.33 32.66 27,100 4,900 1.2
20/01/2021
32.53
 192,400 32.47 32.53 30.43 41,500 4,200 1.9
19/01/2021
32.47
 136,600 34.02 34.02 31.67 0 900 -0.0
18/01/2021
34.02
 278,500 35.19 35.19 33.34 300 6,400 -0.3
15/01/2021
35.19
 94,100 33.27 35.50 33.03 2,600 6,200 -0.2
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
33.27
 98,500 31.48 33.40 31.42 200 5,300 -0.3
13/01/2021
31.48
 123,700 31.60 31.96 31.36 0 4,800 -0.3
12/01/2021
31.60
 111,100 31.96 31.96 31.24 400 500 -0.0
11/01/2021
31.96
 121,500 30.28 32.14 29.98 1,900 11,900 -0.5
08/01/2021
30.28
 108,000 30.28 30.28 29.44 0 7,300 -0.4
07/01/2021
30.28
 92,800 30.22 30.58 29.74 0 400 -0.0
06/01/2021
30.22
 87,200 29.68 30.52 28.90 3,900 2,000 0.1
05/01/2021
29.68
 342,100 29.74 29.80 28.84 200 4,800 -0.2
04/01/2021
29.74
 139,500 28.84 30.52 29.44 6,400 9,900 -0.2
31/12/2020
28.84
 212,070 27.39 29.29 27.46 32,210 6,130 1.2
30/12/2020
27.39
 253,250 27.39 27.39 26.82 67,000 2,000 2.9
29/12/2020
27.39
 166,860 27.27 27.64 26.85 13,720 660 0.6
28/12/2020
27.27
 139,230 26.40 27.61 26.55 5,890 6,130 -0.0
25/12/2020
26.40
 131,320 25.80 26.43 25.23 6,160 410 0.3
24/12/2020
25.80
 93,940 26.13 27.24 24.36 1,100 690 0.0
23/12/2020
26.13
 238,830 25.08 26.82 25.35 2,000 19,300 -0.8
22/12/2020
25.08
 351,440 23.46 25.08 24.93 250 6,400 -0.3
21/12/2020
23.46
 538,900 21.93 23.46 21.84 3,640 8,840 -0.2
18/12/2020
21.93
 198,940 21.27 22.08 21.27 3,600 170 0.1
17/12/2020
21.27
 136,100 21.36 21.78 21.12 17,160 190 0.6
16/12/2020
21.36
 68,950 20.97 21.39 21.00 13,250 0 0.5
15/12/2020
20.97
 146,650 20.67 21.75 20.64 7,190 19,980 -0.4
14/12/2020
20.67
 41,200 20.73 21.03 20.58 2,340 8,110 -0.2
11/12/2020
20.73
 82,020 20.43 20.85 20.34 16,490 1,640 0.5
10/12/2020
20.43
 105,760 20.88 20.97 20.43 21,550 2,720 0.6
09/12/2020
20.88
 123,880 20.34 21.03 20.31 6,870 0 0.2
08/12/2020
20.34
 179,720 20.70 20.97 20.28 45,150 5,240 1.4
07/12/2020
20.70
 78,870 20.91 21.03 20.67 36,000 520 1.2
04/12/2020
20.91
 99,850 21.15 21.21 20.91 26,410 980 0.9
03/12/2020
21.15
 104,020 20.70 21.15 20.61 4,260 10 0.1
02/12/2020
20.70
 74,590 20.91 21.03 20.49 2,860 2,000 0.0
01/12/2020
20.91
 205,170 19.74 20.91 19.49 51,540 0 1.7
30/11/2020
19.74
 109,240 19.86 19.95 19.74 28,760 0 0.9
27/11/2020
19.86
 78,170 19.83 20.01 19.77 13,420 0 0.4
26/11/2020
19.83
 78,680 20.13 20.19 19.68 13,280 540 0.4
25/11/2020
20.13
 188,700 19.46 20.43 19.34 9,660 2,500 0.2
24/11/2020
19.46
 190,280 19.52 19.83 19.10 22,920 2,000 0.7
23/11/2020
19.52
 214,720 19.04 19.52 18.74 25,030 16,550 0.3
20/11/2020
19.04
 181,390 18.83 19.13 18.38 28,100 1,330 0.8
19/11/2020
18.83
 171,800 18.68 19.46 18.62 1,270 25,620 -0.8
18/11/2020
18.68
 417,700 17.48 18.68 17.42 5,140 20,000 -0.5
17/11/2020
17.48
 140,090 17.06 17.54 17.12 2,330 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |