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) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
11.22
 37,580 11.81 11.81 11.15 0 6,200 -0.1
22/01/2020
11.81
 10,600 11.81 12.07 11.48 0 0 0
21/01/2020
11.81
 28,770 11.74 11.87 11.61 400 0 0.0
20/01/2020
11.74
 12,490 11.84 11.84 11.74 0 0 0
17/01/2020
11.84
 4,840 11.90 12.00 11.74 0 0 0
16/01/2020
11.90
 11,790 11.87 12.03 11.77 0 0 0
15/01/2020
11.87
 2,210 11.67 12.00 11.74 0 0 0
14/01/2020
11.67
 22,060 11.67 12.07 11.61 0 0 0
13/01/2020
11.67
 14,090 11.81 11.87 11.64 0 0 0
10/01/2020
11.81
 29,070 12.26 12.26 11.74 0 100 -0.0
09/01/2020
12.26
 7,850 12.29 12.33 12.07 0 0 0
08/01/2020
12.29
 13,050 12.62 12.62 11.94 0 0 0
07/01/2020
12.62
 13,030 12.49 12.62 12.39 0 0 0
06/01/2020
12.49
 670 12.85 12.98 12.46 0 0 0
03/01/2020
12.85
 48,860 13.04 13.04 12.26 0 0 0
02/01/2020
13.04
 13,790 13.11 13.40 12.88 0 0 0
31/12/2019
13.11
 9,820 13.27 13.27 12.91 0 1,000 -0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
13.27
 16,970 13.17 13.44 13.27 0 2,100 -0.0
27/12/2019
13.17
 30,660 12.96 13.36 12.96 0 0 0
26/12/2019
12.96
 43,000 12.75 13.60 12.75 0 0 0
25/12/2019
12.75
 64,850 12.57 12.75 12.36 0 0 0
24/12/2019
12.57
 28,310 12.36 12.57 12.32 0 2,100 -0.0
23/12/2019
12.36
 77,240 12.87 13.05 12.32 0 26,300 -0.5
20/12/2019
12.87
 49,310 13.11 13.17 12.75 300 0 0.0
19/12/2019
13.11
 12,140 13.11 13.24 12.99 200 0 0.0
18/12/2019
13.11
 10,100 13.08 13.30 13.05 0 0 0
17/12/2019
13.08
 20,290 13.66 13.66 13.08 0 0 0
16/12/2019
13.66
 42,040 13.45 13.78 13.24 0 0 0
13/12/2019
13.45
 29,340 13.17 13.60 13.17 0 0 0
12/12/2019
13.17
 69,600 12.32 13.17 12.32 0 0 0
11/12/2019
12.32
 1,900 12.14 12.42 12.08 0 0 0
10/12/2019
12.14
 17,080 12.08 12.45 11.96 0 0 0
09/12/2019
12.08
 51,780 11.96 12.39 11.84 0 0 0
06/12/2019
11.96
 44,510 12.45 12.48 11.96 0 0 0
05/12/2019
12.45
 10,190 12.63 12.81 12.45 0 0 0
04/12/2019
12.63
 14,960 12.57 12.69 12.57 0 0 0
03/12/2019
12.57
 13,450 13.30 13.30 12.57 0 0 0
02/12/2019
13.30
 7,510 13.66 13.90 13.30 0 0 0
29/11/2019
13.66
 20,870 13.90 13.96 13.66 17,320 0 0.4
28/11/2019
13.90
 20,250 13.90 13.96 13.66 0 0 0
27/11/2019
13.90
 57,480 13.81 14.33 13.84 22,400 0 0.5
26/11/2019
13.81
 17,590 13.90 13.90 13.54 10,160 200 0.2
25/11/2019
13.90
 14,800 13.72 13.90 13.48 0 0 0
22/11/2019
13.72
 18,010 13.90 14.09 13.57 200 0 0.0
21/11/2019
13.90
 8,970 13.90 14.09 13.66 0 0 0
20/11/2019
13.90
 12,090 13.54 13.93 13.54 400 0 0.0
19/11/2019
13.54
 15,030 13.36 13.60 13.36 0 0 0
18/11/2019
13.36
 23,750 13.66 13.96 13.36 0 0 0
15/11/2019
13.66
 11,220 13.87 14.21 13.66 0 0 0
14/11/2019
13.87
 12,710 13.78 14.39 13.78 0 0 0
13/11/2019
13.78
 53,960 14.24 14.24 13.78 200 0 0.0
12/11/2019
14.24
 27,280 14.48 14.48 14.24 500 0 0.0
11/11/2019
14.48
 21,880 14.69 14.69 14.33 0 0 0
08/11/2019
14.69
 27,120 14.51 14.78 14.33 0 70 -0.0
07/11/2019
14.51
 16,470 14.51 14.87 14.48 0 700 -0.0
06/11/2019
14.51
 13,880 14.81 14.94 14.33 0 920 -0.0
05/11/2019
14.81
 12,370 14.45 14.81 14.45 0 1,140 -0.0
04/11/2019
14.45
 27,680 15.06 15.12 14.45 0 360 -0.0
01/11/2019
15.06
 13,200 15.12 15.39 14.84 0 1,450 -0.0
31/10/2019
15.12
 33,050 15.24 15.24 14.97 230 580 -0.0
30/10/2019
15.24
 15,360 15.36 15.36 15.18 450 0 0.0
29/10/2019
15.36
 31,270 15.48 15.72 15.36 0 1,920 -0.0
28/10/2019
15.48
 55,970 15.36 16.21 15.18 180 110 0.0
25/10/2019
15.36
 26,770 15.63 15.63 15.36 570 150 0.0
24/10/2019
15.63
 24,970 15.63 15.72 15.39 0 0 0
23/10/2019
15.63
 33,090 15.60 15.76 15.48 250 150 0.0
22/10/2019
15.60
 116,700 14.81 15.66 14.57 1,050 260 0.0
21/10/2019
14.81
 16,300 14.69 15.15 14.69 0 0 0
18/10/2019
14.69
 44,710 14.39 15.18 13.84 0 0 0
17/10/2019
14.39
 7,000 14.39 14.39 14.27 0 0 0
16/10/2019
14.39
 8,990 14.39 14.54 14.27 120 0 0.0
15/10/2019
14.39
 11,410 14.36 14.51 14.21 0 0 0
14/10/2019
14.36
 33,620 14.54 14.84 14.15 0 0 0
11/10/2019
14.54
 5,390 14.69 14.75 14.45 0 0 0
10/10/2019
14.69
 20,800 14.57 14.84 14.57 0 0 0
09/10/2019
14.57
 29,740 14.81 14.81 14.57 0 0 0
08/10/2019
14.81
 10,680 14.45 14.94 14.39 0 0 0
07/10/2019
14.45
 34,570 15.15 15.18 14.45 0 0 0
04/10/2019
15.15
 16,980 15.24 15.60 14.94 0 0 0
03/10/2019
15.24
 16,600 15.24 15.60 14.72 0 0 0
02/10/2019
15.24
 34,370 15.33 15.79 15.06 0 0 0
01/10/2019
15.33
 46,190 15.18 16.03 15.12 0 0 0
30/09/2019
15.18
 41,280 15.06 15.48 15.00 0 1,500 -0.0
27/09/2019
15.06
 70,070 15.30 15.30 14.69 0 4,000 -0.1
26/09/2019
15.30
 57,430 15.12 16.09 15.27 0 0 0
25/09/2019
15.12
 83,460 14.15 15.12 14.15 1,610 3,290 -0.0
24/09/2019
14.15
 234,410 15.15 15.15 14.12 4,100 0 0.1
23/09/2019
15.15
 95,380 16.27 16.27 15.15 0 29,470 -0.8
20/09/2019
16.27
 46,030 16.79 16.79 16.15 0 0 0
19/09/2019
16.79
 35,620 17.00 17.24 16.51 270 1,360 -0.0
18/09/2019
17.00
 37,570 17.00 17.39 16.85 700 2,760 -0.1
17/09/2019
17.00
 68,600 16.70 17.61 16.51 1,000 3,280 -0.1
16/09/2019
16.70
 42,870 16.54 17.00 16.42 4,870 6,660 -0.0
13/09/2019
16.54
 39,110 17.09 17.09 16.51 0 1,300 -0.0
12/09/2019
17.09
 74,700 16.57 17.24 16.70 0 2,950 -0.1
11/09/2019
16.57
 68,540 16.09 17.06 15.97 7,900 2,610 0.1
10/09/2019
16.09
 125,270 16.82 16.82 15.79 33,320 3,850 0.8
09/09/2019
16.82
 111,990 17.61 17.61 16.39 23,180 0 0.6
06/09/2019
17.61
 72,830 18.18 18.70 17.55 2,810 6,800 -0.1
05/09/2019
18.18
 97,900 17.00 18.18 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |