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)
16/07/2019
19.76
 40,210 19.82 20.06 18.83 900 0 0.0
15/07/2019
19.82
 142,330 19.82 20.99 18.52 2,200 20 0.1
12/07/2019
19.82
 97,270 19.14 20.47 19.01 300 1,000 -0.0
11/07/2019
19.14
 52,100 18.52 19.39 18.64 400 0 0.0
10/07/2019
18.52
 308,960 17.32 18.52 17.50 1,510 0 0.0
09/07/2019
17.32
 27,280 17.29 17.59 16.98 0 0 0
08/07/2019
17.29
 40,350 17.59 17.72 16.98 2,000 0 0.1
05/07/2019
17.59
 56,680 17.41 17.90 17.50 0 0 0
04/07/2019
17.41
 48,270 16.98 17.47 17.04 0 3,000 -0.1
03/07/2019
16.98
 29,180 17.29 17.90 16.92 0 1,000 -0.0
02/07/2019
17.29
 20,930 17.47 17.84 17.29 0 0 0
01/07/2019
17.47
 193,240 17.16 18.09 16.85 1,600 85,230 -2.4
28/06/2019
17.16
 20,940 16.79 17.16 16.76 0 0 0
27/06/2019
16.79
 27,660 16.67 17.53 16.67 0 0 0
26/06/2019
16.67
 11,830 17.04 17.29 16.67 0 700 -0.0
25/06/2019
17.04
 80,790 17.41 17.50 16.98 31,040 0 0.9
24/06/2019
17.41
 43,690 17.84 18.21 17.41 2,680 0 0.1
21/06/2019
17.84
 66,390 17.29 18.49 17.29 700 0 0.0
20/06/2019
17.29
 160,950 16.18 17.29 15.43 3,420 0 0.1
19/06/2019
16.18
 51,580 15.74 16.24 15.74 0 0 0
18/06/2019
15.74
 77,490 16.05 16.05 15.31 0 0 0
17/06/2019
16.05
 48,410 15.87 16.42 15.80 0 0 0
14/06/2019
15.87
 51,620 16.67 16.85 15.74 3,850 0 0.1
13/06/2019
16.67
 38,510 16.82 16.98 16.48 3,000 0 0.1
12/06/2019
16.82
 63,520 16.24 17.16 15.80 0 260 -0.0
11/06/2019
16.24
 97,270 17.22 17.47 16.24 0 700 -0.0
10/06/2019
17.22
 87,890 17.69 17.69 16.85 0 0 0
07/06/2019
17.69
 118,280 16.58 17.72 17.29 260 0 0.0
06/06/2019
16.58
 279,400 15.50 16.58 15.99 700 0 0.0
05/06/2019
15.50
 159,970 14.51 15.50 14.69 0 0 0
04/06/2019
14.51
 110,110 13.58 14.51 14.14 0 0 0
03/06/2019
13.58
 48,280 13.89 13.89 13.34 0 0 0
31/05/2019
13.89
 118,710 13.86 14.69 13.27 0 100 -0.0
30/05/2019
13.86
 78,020 12.96 13.86 12.84 0 0 0
29/05/2019
12.96
 176,500 13.40 14.14 12.96 0 0 0
28/05/2019
13.40
 102,500 12.53 13.40 12.59 100 0 0.0
27/05/2019
12.53
 119,010 11.73 12.53 11.54 0 0 0
24/05/2019
11.73
 25,090 11.88 12.19 11.73 0 0 0
23/05/2019
11.88
 10,890 11.88 11.88 11.85 0 0 0
22/05/2019
11.88
 12,770 12.10 12.10 11.48 90 0 0.0
21/05/2019
12.10
 8,380 12.13 12.19 12.04 0 0 0
20/05/2019
12.13
 14,370 11.92 12.16 11.85 0 0 0
17/05/2019
11.92
 8,200 12.16 12.16 11.42 0 0 0
16/05/2019
12.16
 2,810 11.79 12.35 11.92 0 0 0
15/05/2019
11.79
 7,690 11.95 12.04 11.67 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
11.95
 18,210 11.82 12.04 11.54 0 0 0
13/05/2019
11.82
 17,290 11.91 11.91 11.52 0 0 0
10/05/2019
11.91
 8,230 11.49 11.91 11.43 0 0 0
09/05/2019
11.49
 1,210 11.19 11.49 11.04 0 0 0
08/05/2019
11.19
 17,500 11.01 11.67 10.92 0 0 0
07/05/2019
11.01
 5,940 11.01 11.19 11.01 0 0 0
06/05/2019
11.01
 9,730 11.43 11.43 11.01 0 0 0
03/05/2019
11.43
 16,340 11.85 11.85 11.31 0 0 0
02/05/2019
11.85
 3,400 12.09 12.09 11.85 0 0 0
26/04/2019
12.09
 6,990 12.09 12.15 12.03 0 0 0
25/04/2019
12.09
 12,740 12.30 12.30 11.79 0 0 0
24/04/2019
12.30
 1,010 12.30 12.30 12.30 0 0 0
23/04/2019
12.30
 13,100 12.33 12.33 11.73 0 0 0
22/04/2019
12.33
 11,430 12.33 12.33 12.15 0 0 0
19/04/2019
12.33
 42,810 12.33 12.45 12.03 0 0 0
18/04/2019
12.33
 16,260 12.45 12.45 12.03 0 0 0
17/04/2019
12.45
 33,860 12.51 12.51 12.15 0 0 0
16/04/2019
12.51
 30,230 12.63 12.63 12.45 0 0 0
12/04/2019
12.63
 31,400 12.33 12.63 11.91 0 0 0
11/04/2019
12.33
 1,900 12.45 12.45 12.33 0 0 0
10/04/2019
12.45
 27,130 12.63 12.73 11.82 0 0 0
09/04/2019
12.63
 25,810 12.82 12.88 12.45 0 0 0
08/04/2019
12.82
 52,020 12.82 12.82 12.45 0 0 0
05/04/2019
12.82
 103,500 12.21 13.00 12.03 0 0 0
04/04/2019
12.21
 11,400 12.18 12.21 11.61 0 0 0
03/04/2019
12.18
 39,650 12.15 12.27 12.03 0 0 0
02/04/2019
12.15
 178,420 11.49 12.27 11.55 0 0 0
01/04/2019
11.49
 13,490 11.49 11.55 11.43 0 0 0
29/03/2019
11.49
 3,470 11.55 11.55 11.43 0 0 0
28/03/2019
11.55
 4,190 11.58 11.58 11.19 0 0 0
27/03/2019
11.58
 25,760 11.55 11.61 11.19 0 0 0
26/03/2019
11.55
 7,570 11.43 11.61 11.13 0 0 0
25/03/2019
11.43
 54,860 12.03 12.21 11.43 0 0 0
22/03/2019
12.03
 32,790 12.33 12.33 12.03 0 0 0
21/03/2019
12.33
 89,430 12.27 12.45 12.21 0 0 0
20/03/2019
12.27
 40,660 12.09 12.33 12.15 0 0 0
19/03/2019
12.09
 77,490 11.43 12.21 11.85 0 20 -0.0
18/03/2019
11.43
 67,730 10.77 11.49 10.77 0 0 0
15/03/2019
10.77
 37,450 10.89 10.89 10.77 0 0 0
14/03/2019
10.89
 28,870 10.65 11.28 10.89 20 0 0.0
13/03/2019
10.65
 41,090 9.96 10.65 10.59 0 0 0
12/03/2019
9.96
 13,110 9.45 9.96 9.45 0 0 0
11/03/2019
9.45
 3,540 9.45 9.45 9.09 0 0 0
08/03/2019
9.45
 1,640 9.45 9.45 9.02 0 0 0
07/03/2019
9.45
 1,330 9.45 9.45 9.09 0 0 0
06/03/2019
9.45
 2,780 9.39 9.45 9.02 0 0 0
05/03/2019
9.39
 1,770 9.45 9.45 9.39 0 0 0
04/03/2019
9.45
 20 9.45 9.45 9.45 0 0 0
01/03/2019
9.45
 0 9.45 9.45 9.45 0 0 0
28/02/2019
9.45
 830 9.51 9.51 9.45 0 0 0
27/02/2019
9.51
 2,140 9.39 9.51 8.96 0 0 0
26/02/2019
9.39
 890 9.39 9.39 9.27 0 0 0
25/02/2019
9.39
 450 9.27 9.39 9.27 0 0 0
22/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
21/02/2019
9.27
 750 9.27 9.27 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |