CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.80
-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) 		-0.30 -1.56% 1,846,400 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.25 -6.20% 5,363,900 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-19) 		1 5.59% 6,405,600 4,100 0.1
17.50
20.35
18.90
6 tháng
(2025-09-22) 		-0.28 -1.44% 10,292,300 -124,600 -2.4
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.48 -7.28% 31,385,200 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-29) 		-3.94 -17.25% 103,082,400 179,420 5.6
15.69
23.38
18.90
36 tháng
(2023-04-04) 		4.31 29.53% 197,028,500 335,195 8.5
14.27
25.26
18.90
60 tháng
(2021-04-14) 		-12.52 -39.85% 272,362,000 481,025 2.1
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)
16/03/2020
9.82
 33,570 10.24 10.24 9.78 0 0 0
13/03/2020
10.24
 41,220 10.44 10.44 9.72 0 0 0
12/03/2020
10.44
 31,820 11.15 11.15 10.40 0 0 0
11/03/2020
11.15
 209,560 11.48 11.67 10.70 3,350 0 0.1
10/03/2020
11.48
 38,040 11.12 11.48 10.50 3,290 0 0.1
09/03/2020
11.12
 99,680 11.94 11.94 11.12 16,940 0 0.3
06/03/2020
11.94
 7,350 11.87 12.00 11.74 180 0 0.0
05/03/2020
11.87
 24,590 12.00 12.20 11.87 0 0 0
04/03/2020
12.00
 13,460 12.20 12.20 12.00 0 2,000 -0.0
03/03/2020
12.20
 19,070 12.03 12.65 12.13 0 2,800 -0.1
02/03/2020
12.03
 20,170 11.81 12.20 11.81 0 0 0
28/02/2020
11.81
 25,370 12.39 12.39 11.74 5,000 350 0.1
27/02/2020
12.39
 29,220 11.87 12.59 11.67 10 0 0.0
26/02/2020
11.87
 23,290 11.74 11.87 11.41 15,230 0 0.3
25/02/2020
11.74
 21,590 11.54 11.74 11.09 9,640 0 0.2
24/02/2020
11.54
 117,600 12.39 12.39 11.54 26,000 0 0.5
21/02/2020
12.39
 57,170 12.65 13.17 12.39 0 0 0
20/02/2020
12.65
 66,550 12.07 12.78 12.33 0 0 0
19/02/2020
12.07
 80,350 11.28 12.07 11.28 0 0 0
18/02/2020
11.28
 24,980 11.15 11.74 11.28 0 0 0
17/02/2020
11.15
 27,590 10.89 11.15 10.83 5,000 0 0.1
14/02/2020
10.89
 23,060 10.89 11.09 10.79 900 0 0.0
13/02/2020
10.89
 16,580 10.83 11.15 10.89 0 0 0
12/02/2020
10.83
 36,400 10.70 11.19 10.70 2,000 0 0.0
11/02/2020
10.70
 12,840 10.70 10.83 10.63 0 0 0
10/02/2020
10.70
 9,110 10.70 11.19 10.24 3,000 100 0.0
07/02/2020
10.70
 4,770 10.76 10.79 10.60 0 0 0
06/02/2020
10.76
 52,040 10.31 10.96 10.14 0 200 -0.0
05/02/2020
10.31
 7,230 10.01 10.31 10.17 100 0 0.0
04/02/2020
10.01
 54,680 9.72 10.04 9.78 0 0 0
03/02/2020
9.72
 124,930 10.44 10.63 9.72 200 4,030 -0.1
31/01/2020
10.44
 44,240 11.22 11.22 10.44 0 3,270 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |