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)
05/05/2020
11.94
 120,330 11.84 12.27 11.54 0 23,940 -0.4
04/05/2020
11.84
 115,080 12.27 12.27 11.51 800 0 0.0
29/04/2020
12.27
 97,640 12.04 12.53 11.94 0 300 -0.0
28/04/2020
12.04
 350,280 11.27 12.04 11.94 0 100,500 -1.8
27/04/2020
11.27
 105,550 10.55 11.27 10.81 0 0 0
24/04/2020
10.55
 46,220 10.58 10.74 10.48 0 26,230 -0.4
23/04/2020
10.58
 49,540 10.61 10.94 10.48 0 0 0
22/04/2020
10.61
 25,990 10.28 10.61 9.82 840 900 -0.0
21/04/2020
10.28
 66,030 10.88 11.01 10.21 0 0 0
20/04/2020
10.88
 181,890 10.94 11.47 10.88 100 96,230 -1.6
17/04/2020
10.94
 30,510 10.78 11.14 10.81 0 0 0
16/04/2020
10.78
 10,770 10.74 10.94 10.61 0 0 0
15/04/2020
10.74
 60,510 10.15 10.84 10.15 0 3,680 -0.1
14/04/2020
10.15
 65,440 9.92 10.15 9.68 3,240 0 0.0
13/04/2020
9.92
 20,320 9.82 10.15 9.85 0 0 0
10/04/2020
9.82
 20,000 9.85 9.95 9.82 0 0 0
09/04/2020
9.85
 24,490 9.85 10.21 9.68 0 0 0
08/04/2020
9.85
 2,620 10.01 10.01 9.72 0 0 0
07/04/2020
10.01
 9,880 10.01 10.28 9.78 0 0 0
06/04/2020
10.01
 32,100 9.62 10.01 9.62 0 0 0
03/04/2020
9.62
 26,880 9.55 9.82 9.42 0 0 0
01/04/2020
9.55
 5,430 9.15 9.65 9.28 0 0 0
31/03/2020
9.15
 13,620 9.22 9.62 8.95 4,800 0 0.1
30/03/2020
9.22
 90,270 9.82 9.82 9.15 10,000 0 0.1
27/03/2020
9.82
 28,410 9.55 10.08 9.55 0 0 0
26/03/2020
9.55
 15,190 9.68 9.88 9.55 0 0 0
25/03/2020
9.68
 18,210 9.28 9.82 9.28 0 0 0
24/03/2020
9.28
 10,060 9.02 9.45 8.95 0 0 0
23/03/2020
9.02
 54,720 9.68 9.68 9.02 8,800 3,900 0.1
20/03/2020
9.68
 46,730 9.75 9.82 9.62 0 0 0
19/03/2020
9.75
 8,550 9.75 9.95 9.55 20 0 0.0
18/03/2020
9.75
 10,330 9.85 10.28 9.65 0 0 0
17/03/2020
9.85
 118,490 9.98 9.98 9.28 5,300 0 0.1
16/03/2020
9.98
 33,570 10.41 10.41 9.95 0 0 0
13/03/2020
10.41
 41,220 10.61 10.61 9.88 0 0 0
12/03/2020
10.61
 31,820 11.34 11.34 10.58 0 0 0
11/03/2020
11.34
 209,560 11.67 11.87 10.88 3,350 0 0.1
10/03/2020
11.67
 38,040 11.31 11.67 10.68 3,290 0 0.1
09/03/2020
11.31
 99,680 12.14 12.14 11.31 16,940 0 0.3
06/03/2020
12.14
 7,350 12.07 12.20 11.94 180 0 0.0
05/03/2020
12.07
 24,590 12.20 12.40 12.07 0 0 0
04/03/2020
12.20
 13,460 12.40 12.40 12.20 0 2,000 -0.0
03/03/2020
12.40
 19,070 12.24 12.87 12.34 0 2,800 -0.1
02/03/2020
12.24
 20,170 12.00 12.40 12.00 0 0 0
28/02/2020
12.00
 25,370 12.60 12.60 11.94 5,000 350 0.1
27/02/2020
12.60
 29,220 12.07 12.80 11.87 10 0 0.0
26/02/2020
12.07
 23,290 11.94 12.07 11.61 15,230 0 0.3
25/02/2020
11.94
 21,590 11.74 11.94 11.27 9,640 0 0.2
24/02/2020
11.74
 117,600 12.60 12.60 11.74 26,000 0 0.5
21/02/2020
12.60
 57,170 12.87 13.40 12.60 0 0 0
20/02/2020
12.87
 66,550 12.27 13.00 12.53 0 0 0
19/02/2020
12.27
 80,350 11.47 12.27 11.47 0 0 0
18/02/2020
11.47
 24,980 11.34 11.94 11.47 0 0 0
17/02/2020
11.34
 27,590 11.08 11.34 11.01 5,000 0 0.1
14/02/2020
11.08
 23,060 11.08 11.27 10.98 900 0 0.0
13/02/2020
11.08
 16,580 11.01 11.34 11.08 0 0 0
12/02/2020
11.01
 36,400 10.88 11.37 10.88 2,000 0 0.0
11/02/2020
10.88
 12,840 10.88 11.01 10.81 0 0 0
10/02/2020
10.88
 9,110 10.88 11.37 10.41 3,000 100 0.0
07/02/2020
10.88
 4,770 10.94 10.98 10.78 0 0 0
06/02/2020
10.94
 52,040 10.48 11.14 10.31 0 200 -0.0
05/02/2020
10.48
 7,230 10.18 10.48 10.35 100 0 0.0
04/02/2020
10.18
 54,680 9.88 10.21 9.95 0 0 0
03/02/2020
9.88
 124,930 10.61 10.81 9.88 200 4,030 -0.1
31/01/2020
10.61
 44,240 11.41 11.41 10.61 0 3,270 -0.1
30/01/2020
11.41
 37,580 12.00 12.00 11.34 0 6,200 -0.1
22/01/2020
12.00
 10,600 12.00 12.27 11.67 0 0 0
21/01/2020
12.00
 28,770 11.94 12.07 11.81 400 0 0.0
20/01/2020
11.94
 12,490 12.04 12.04 11.94 0 0 0
17/01/2020
12.04
 4,840 12.10 12.20 11.94 0 0 0
16/01/2020
12.10
 11,790 12.07 12.24 11.97 0 0 0
15/01/2020
12.07
 2,210 11.87 12.20 11.94 0 0 0
14/01/2020
11.87
 22,060 11.87 12.27 11.81 0 0 0
13/01/2020
11.87
 14,090 12.00 12.07 11.84 0 0 0
10/01/2020
12.00
 29,070 12.47 12.47 11.94 0 100 -0.0
09/01/2020
12.47
 7,850 12.50 12.53 12.27 0 0 0
08/01/2020
12.50
 13,050 12.83 12.83 12.14 0 0 0
07/01/2020
12.83
 13,030 12.70 12.83 12.60 0 0 0
06/01/2020
12.70
 670 13.07 13.20 12.67 0 0 0
03/01/2020
13.07
 48,860 13.26 13.26 12.47 0 0 0
02/01/2020
13.26
 13,790 13.33 13.63 13.10 0 0 0
31/12/2019
13.33
 9,820 13.50 13.50 13.13 0 1,000 -0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
13.50
 16,970 13.40 13.66 13.50 0 2,100 -0.0
27/12/2019
13.40
 30,660 13.18 13.58 13.18 0 0 0
26/12/2019
13.18
 43,000 12.96 13.83 12.96 0 0 0
25/12/2019
12.96
 64,850 12.78 12.96 12.56 0 0 0
24/12/2019
12.78
 28,310 12.56 12.78 12.53 0 2,100 -0.0
23/12/2019
12.56
 77,240 13.09 13.27 12.53 0 26,300 -0.5
20/12/2019
13.09
 49,310 13.34 13.40 12.96 300 0 0.0
19/12/2019
13.34
 12,140 13.34 13.46 13.21 200 0 0.0
18/12/2019
13.34
 10,100 13.30 13.52 13.27 0 0 0
17/12/2019
13.30
 20,290 13.89 13.89 13.30 0 0 0
16/12/2019
13.89
 42,040 13.67 14.01 13.46 0 0 0
13/12/2019
13.67
 29,340 13.40 13.83 13.40 0 0 0
12/12/2019
13.40
 69,600 12.53 13.40 12.53 0 0 0
11/12/2019
12.53
 1,900 12.35 12.63 12.29 0 0 0
10/12/2019
12.35
 17,080 12.29 12.66 12.16 0 0 0
09/12/2019
12.29
 51,780 12.16 12.59 12.04 0 0 0
06/12/2019
12.16
 44,510 12.66 12.69 12.16 0 0 0
05/12/2019
12.66
 10,190 12.84 13.03 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |