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)
16/01/2020
11.77
 11,790 11.74 11.90 11.64 0 0 0
15/01/2020
11.74
 2,210 11.55 11.87 11.61 0 0 0
14/01/2020
11.55
 22,060 11.55 11.93 11.48 0 0 0
13/01/2020
11.55
 14,090 11.68 11.74 11.52 0 0 0
10/01/2020
11.68
 29,070 12.13 12.13 11.61 0 100 -0.0
09/01/2020
12.13
 7,850 12.16 12.19 11.93 0 0 0
08/01/2020
12.16
 13,050 12.48 12.48 11.81 0 0 0
07/01/2020
12.48
 13,030 12.35 12.48 12.26 0 0 0
06/01/2020
12.35
 670 12.71 12.84 12.32 0 0 0
03/01/2020
12.71
 48,860 12.90 12.90 12.13 0 0 0
02/01/2020
12.90
 13,790 12.97 13.26 12.74 0 0 0
31/12/2019
12.97
 9,820 13.13 13.13 12.77 0 1,000 -0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
13.13
 16,970 13.03 13.29 13.13 0 2,100 -0.0
27/12/2019
13.03
 30,660 12.82 13.21 12.82 0 0 0
26/12/2019
12.82
 43,000 12.61 13.45 12.61 0 0 0
25/12/2019
12.61
 64,850 12.43 12.61 12.22 0 0 0
24/12/2019
12.43
 28,310 12.22 12.43 12.19 0 2,100 -0.0
23/12/2019
12.22
 77,240 12.73 12.91 12.19 0 26,300 -0.5
20/12/2019
12.73
 49,310 12.97 13.03 12.61 300 0 0.0
19/12/2019
12.97
 12,140 12.97 13.09 12.85 200 0 0.0
18/12/2019
12.97
 10,100 12.94 13.15 12.91 0 0 0
17/12/2019
12.94
 20,290 13.51 13.51 12.94 0 0 0
16/12/2019
13.51
 42,040 13.30 13.63 13.09 0 0 0
13/12/2019
13.30
 29,340 13.03 13.45 13.03 0 0 0
12/12/2019
13.03
 69,600 12.19 13.03 12.19 0 0 0
11/12/2019
12.19
 1,900 12.01 12.28 11.95 0 0 0
10/12/2019
12.01
 17,080 11.95 12.31 11.83 0 0 0
09/12/2019
11.95
 51,780 11.83 12.25 11.71 0 0 0
06/12/2019
11.83
 44,510 12.31 12.34 11.83 0 0 0
05/12/2019
12.31
 10,190 12.49 12.67 12.31 0 0 0
04/12/2019
12.49
 14,960 12.43 12.55 12.43 0 0 0
03/12/2019
12.43
 13,450 13.15 13.15 12.43 0 0 0
02/12/2019
13.15
 7,510 13.51 13.75 13.15 0 0 0
29/11/2019
13.51
 20,870 13.75 13.81 13.51 17,320 0 0.4
28/11/2019
13.75
 20,250 13.75 13.81 13.51 0 0 0
27/11/2019
13.75
 57,480 13.66 14.17 13.69 22,400 0 0.5
26/11/2019
13.66
 17,590 13.75 13.75 13.39 10,160 200 0.2
25/11/2019
13.75
 14,800 13.57 13.75 13.33 0 0 0
22/11/2019
13.57
 18,010 13.75 13.93 13.42 200 0 0.0
21/11/2019
13.75
 8,970 13.75 13.93 13.51 0 0 0
20/11/2019
13.75
 12,090 13.39 13.78 13.39 400 0 0.0
19/11/2019
13.39
 15,030 13.21 13.45 13.21 0 0 0
18/11/2019
13.21
 23,750 13.51 13.81 13.21 0 0 0
15/11/2019
13.51
 11,220 13.72 14.05 13.51 0 0 0
14/11/2019
13.72
 12,710 13.63 14.23 13.63 0 0 0
13/11/2019
13.63
 53,960 14.08 14.08 13.63 200 0 0.0
12/11/2019
14.08
 27,280 14.32 14.32 14.08 500 0 0.0
11/11/2019
14.32
 21,880 14.53 14.53 14.17 0 0 0
08/11/2019
14.53
 27,120 14.35 14.62 14.17 0 70 -0.0
07/11/2019
14.35
 16,470 14.35 14.71 14.32 0 700 -0.0
06/11/2019
14.35
 13,880 14.65 14.77 14.17 0 920 -0.0
05/11/2019
14.65
 12,370 14.29 14.65 14.29 0 1,140 -0.0
04/11/2019
14.29
 27,680 14.89 14.95 14.29 0 360 -0.0
01/11/2019
14.89
 13,200 14.95 15.22 14.68 0 1,450 -0.0
31/10/2019
14.95
 33,050 15.07 15.07 14.80 230 580 -0.0
30/10/2019
15.07
 15,360 15.19 15.19 15.01 450 0 0.0
29/10/2019
15.19
 31,270 15.31 15.55 15.19 0 1,920 -0.0
28/10/2019
15.31
 55,970 15.19 16.03 15.01 180 110 0.0
25/10/2019
15.19
 26,770 15.46 15.46 15.19 570 150 0.0
24/10/2019
15.46
 24,970 15.46 15.55 15.22 0 0 0
23/10/2019
15.46
 33,090 15.43 15.58 15.31 250 150 0.0
22/10/2019
15.43
 116,700 14.65 15.49 14.41 1,050 260 0.0
21/10/2019
14.65
 16,300 14.53 14.98 14.53 0 0 0
18/10/2019
14.53
 44,710 14.23 15.01 13.69 0 0 0
17/10/2019
14.23
 7,000 14.23 14.23 14.11 0 0 0
16/10/2019
14.23
 8,990 14.23 14.38 14.11 120 0 0.0
15/10/2019
14.23
 11,410 14.20 14.35 14.05 0 0 0
14/10/2019
14.20
 33,620 14.38 14.68 13.99 0 0 0
11/10/2019
14.38
 5,390 14.53 14.59 14.29 0 0 0
10/10/2019
14.53
 20,800 14.41 14.68 14.41 0 0 0
09/10/2019
14.41
 29,740 14.65 14.65 14.41 0 0 0
08/10/2019
14.65
 10,680 14.29 14.77 14.23 0 0 0
07/10/2019
14.29
 34,570 14.98 15.01 14.29 0 0 0
04/10/2019
14.98
 16,980 15.07 15.43 14.77 0 0 0
03/10/2019
15.07
 16,600 15.07 15.43 14.56 0 0 0
02/10/2019
15.07
 34,370 15.16 15.61 14.89 0 0 0
01/10/2019
15.16
 46,190 15.01 15.85 14.95 0 0 0
30/09/2019
15.01
 41,280 14.89 15.31 14.83 0 1,500 -0.0
27/09/2019
14.89
 70,070 15.13 15.13 14.53 0 4,000 -0.1
26/09/2019
15.13
 57,430 14.95 15.91 15.10 0 0 0
25/09/2019
14.95
 83,460 13.99 14.95 13.99 1,610 3,290 -0.0
24/09/2019
13.99
 234,410 14.98 14.98 13.96 4,100 0 0.1
23/09/2019
14.98
 95,380 16.09 16.09 14.98 0 29,470 -0.8
20/09/2019
16.09
 46,030 16.60 16.60 15.97 0 0 0
19/09/2019
16.60
 35,620 16.81 17.06 16.33 270 1,360 -0.0
18/09/2019
16.81
 37,570 16.81 17.21 16.66 700 2,760 -0.1
17/09/2019
16.81
 68,600 16.51 17.42 16.33 1,000 3,280 -0.1
16/09/2019
16.51
 42,870 16.36 16.81 16.24 4,870 6,660 -0.0
13/09/2019
16.36
 39,110 16.91 16.91 16.33 0 1,300 -0.0
12/09/2019
16.91
 74,700 16.39 17.06 16.51 0 2,950 -0.1
11/09/2019
16.39
 68,540 15.91 16.88 15.79 7,900 2,610 0.1
10/09/2019
15.91
 125,270 16.63 16.63 15.61 33,320 3,850 0.8
09/09/2019
16.63
 111,990 17.42 17.42 16.21 23,180 0 0.6
06/09/2019
17.42
 72,830 17.99 18.50 17.36 2,810 6,800 -0.1
05/09/2019
17.99
 97,900 16.81 17.99 16.94 0 0 0
04/09/2019
16.81
 250,790 17.12 17.18 16.09 25,000 51,040 -0.7
03/09/2019
17.12
 114,960 18.26 18.62 17.12 1,000 33,630 -1.0
30/08/2019
18.26
 201,460 19.58 19.58 18.26 9,700 65,400 -1.7
29/08/2019
19.58
 49,030 19.85 20.51 19.58 0 0 0
28/08/2019
19.85
 110,290 20.99 20.99 19.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |