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)
04/09/2019
17.00
 250,790 17.30 17.36 16.27 25,000 51,040 -0.7
03/09/2019
17.30
 114,960 18.46 18.82 17.30 1,000 33,630 -1.0
30/08/2019
18.46
 201,460 19.79 19.79 18.46 9,700 65,400 -1.7
29/08/2019
19.79
 49,030 20.07 20.73 19.79 0 0 0
28/08/2019
20.07
 110,290 21.22 21.22 20.04 0 0 0
27/08/2019
21.22
 52,360 21.22 21.25 20.76 0 500 -0.0
26/08/2019
21.22
 49,920 21.25 21.25 21.01 0 0 0
23/08/2019
21.25
 72,660 21.37 21.61 20.95 0 0 0
22/08/2019
21.37
 61,450 21.46 21.86 21.01 500 0 0.0
21/08/2019
21.46
 206,030 21.01 21.98 21.19 10,070 67,230 -2.0
20/08/2019
21.01
 298,280 19.67 21.04 19.73 1,000 123,550 -4.2
19/08/2019
19.67
 48,210 20.28 20.34 19.55 0 0 0
16/08/2019
20.28
 99,020 20.70 20.95 20.04 120 0 0.0
15/08/2019
20.70
 191,600 19.73 20.82 18.52 3,000 0 0.1
14/08/2019
19.73
 229,870 20.61 20.89 19.37 5,100 0 0.2
13/08/2019
20.61
 265,550 22.16 22.16 20.61 90,250 50,000 1.4
12/08/2019
22.16
 93,070 23.25 23.25 22.04 1,000 500 0.0
09/08/2019
23.25
 52,840 23.98 23.98 23.25 0 740 -0.0
08/08/2019
23.98
 149,540 23.68 24.10 23.07 93,360 29,230 2.5
07/08/2019
23.68
 59,380 23.68 24.29 23.19 0 2,240 -0.1
06/08/2019
23.68
 295,310 23.86 24.83 22.77 0 48,520 -1.9
05/08/2019
23.86
 90,440 24.10 24.22 23.37 0 2,200 -0.1
02/08/2019
24.10
 193,250 23.98 24.41 23.80 0 60,110 -2.4
01/08/2019
23.98
 405,960 23.34 24.29 23.44 50,120 156,350 -4.2
31/07/2019
23.34
 59,530 23.37 23.62 23.04 280 9,380 -0.4
30/07/2019
23.37
 175,260 22.65 23.98 22.77 11,440 19,830 -0.3
29/07/2019
22.65
 102,160 21.19 22.65 20.95 6,430 500 0.2
26/07/2019
21.19
 56,800 21.25 21.25 20.76 37,350 0 1.3
25/07/2019
21.25
 70,610 21.25 21.55 21.13 39,070 4,080 1.2
24/07/2019
21.25
 103,140 21.07 21.37 20.58 444,080 403,000 1.4
23/07/2019
21.07
 236,870 21.04 21.49 20.86 129,000 74,800 1.9
22/07/2019
21.04
 123,780 19.67 21.04 20.34 4,280 230 0.1
19/07/2019
19.67
 108,160 18.40 19.67 17.91 24,380 0 0.8
18/07/2019
18.40
 39,170 18.76 19.31 18.15 1,000 1,000 -0.0
17/07/2019
18.76
 76,910 19.43 19.43 18.09 2,000 1,560 0.0
16/07/2019
19.43
 40,210 19.49 19.73 18.52 900 0 0.0
15/07/2019
19.49
 142,330 19.49 20.64 18.21 2,200 20 0.1
12/07/2019
19.49
 97,270 18.82 20.13 18.70 300 1,000 -0.0
11/07/2019
18.82
 52,100 18.21 19.06 18.34 400 0 0.0
10/07/2019
18.21
 308,960 17.03 18.21 17.21 1,510 0 0.0
09/07/2019
17.03
 27,280 17.00 17.30 16.70 0 0 0
08/07/2019
17.00
 40,350 17.30 17.42 16.70 2,000 0 0.1
05/07/2019
17.30
 56,680 17.12 17.61 17.21 0 0 0
04/07/2019
17.12
 48,270 16.70 17.18 16.76 0 3,000 -0.1
03/07/2019
16.70
 29,180 17.00 17.61 16.64 0 1,000 -0.0
02/07/2019
17.00
 20,930 17.18 17.55 17.00 0 0 0
01/07/2019
17.18
 193,240 16.88 17.79 16.57 1,600 85,230 -2.4
28/06/2019
16.88
 20,940 16.51 16.88 16.48 0 0 0
27/06/2019
16.51
 27,660 16.39 17.24 16.39 0 0 0
26/06/2019
16.39
 11,830 16.76 17.00 16.39 0 700 -0.0
25/06/2019
16.76
 80,790 17.12 17.21 16.70 31,040 0 0.9
24/06/2019
17.12
 43,690 17.55 17.91 17.12 2,680 0 0.1
21/06/2019
17.55
 66,390 17.00 18.18 17.00 700 0 0.0
20/06/2019
17.00
 160,950 15.91 17.00 15.18 3,420 0 0.1
19/06/2019
15.91
 51,580 15.48 15.97 15.48 0 0 0
18/06/2019
15.48
 77,490 15.79 15.79 15.06 0 0 0
17/06/2019
15.79
 48,410 15.60 16.15 15.54 0 0 0
14/06/2019
15.60
 51,620 16.39 16.57 15.48 3,850 0 0.1
13/06/2019
16.39
 38,510 16.54 16.70 16.21 3,000 0 0.1
12/06/2019
16.54
 63,520 15.97 16.88 15.54 0 260 -0.0
11/06/2019
15.97
 97,270 16.94 17.18 15.97 0 700 -0.0
10/06/2019
16.94
 87,890 17.39 17.39 16.57 0 0 0
07/06/2019
17.39
 118,280 16.30 17.42 17.00 260 0 0.0
06/06/2019
16.30
 279,400 15.24 16.30 15.72 700 0 0.0
05/06/2019
15.24
 159,970 14.27 15.24 14.45 0 0 0
04/06/2019
14.27
 110,110 13.36 14.27 13.90 0 0 0
03/06/2019
13.36
 48,280 13.66 13.66 13.11 0 0 0
31/05/2019
13.66
 118,710 13.63 14.45 13.05 0 100 -0.0
30/05/2019
13.63
 78,020 12.75 13.63 12.63 0 0 0
29/05/2019
12.75
 176,500 13.17 13.90 12.75 0 0 0
28/05/2019
13.17
 102,500 12.32 13.17 12.39 100 0 0.0
27/05/2019
12.32
 119,010 11.54 12.32 11.35 0 0 0
24/05/2019
11.54
 25,090 11.69 11.99 11.54 0 0 0
23/05/2019
11.69
 10,890 11.69 11.69 11.66 0 0 0
22/05/2019
11.69
 12,770 11.90 11.90 11.29 90 0 0.0
21/05/2019
11.90
 8,380 11.93 11.99 11.84 0 0 0
20/05/2019
11.93
 14,370 11.72 11.96 11.66 0 0 0
17/05/2019
11.72
 8,200 11.96 11.96 11.23 0 0 0
16/05/2019
11.96
 2,810 11.60 12.14 11.72 0 0 0
15/05/2019
11.60
 7,690 11.75 11.84 11.47 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
11.75
 18,210 11.63 11.84 11.35 0 0 0
13/05/2019
11.63
 17,290 11.72 11.72 11.33 0 0 0
10/05/2019
11.72
 8,230 11.30 11.72 11.24 0 0 0
09/05/2019
11.30
 1,210 11.01 11.30 10.86 0 0 0
08/05/2019
11.01
 17,500 10.83 11.48 10.74 0 0 0
07/05/2019
10.83
 5,940 10.83 11.01 10.83 0 0 0
06/05/2019
10.83
 9,730 11.24 11.24 10.83 0 0 0
03/05/2019
11.24
 16,340 11.66 11.66 11.12 0 0 0
02/05/2019
11.66
 3,400 11.89 11.89 11.66 0 0 0
26/04/2019
11.89
 6,990 11.89 11.95 11.83 0 0 0
25/04/2019
11.89
 12,740 12.10 12.10 11.60 0 0 0
24/04/2019
12.10
 1,010 12.10 12.10 12.10 0 0 0
23/04/2019
12.10
 13,100 12.13 12.13 11.54 0 0 0
22/04/2019
12.13
 11,430 12.13 12.13 11.95 0 0 0
19/04/2019
12.13
 42,810 12.13 12.25 11.83 0 0 0
18/04/2019
12.13
 16,260 12.25 12.25 11.83 0 0 0
17/04/2019
12.25
 33,860 12.31 12.31 11.95 0 0 0
16/04/2019
12.31
 30,230 12.43 12.43 12.25 0 0 0
12/04/2019
12.43
 31,400 12.13 12.43 11.72 0 0 0
11/04/2019
12.13
 1,900 12.25 12.25 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |