CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-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) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
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)
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
10/04/2019
12.25
 27,130 12.43 12.51 11.63 0 0 0
09/04/2019
12.43
 25,810 12.60 12.66 12.25 0 0 0
08/04/2019
12.60
 52,020 12.60 12.60 12.25 0 0 0
05/04/2019
12.60
 103,500 12.01 12.78 11.83 0 0 0
04/04/2019
12.01
 11,400 11.98 12.01 11.42 0 0 0
03/04/2019
11.98
 39,650 11.95 12.07 11.83 0 0 0
02/04/2019
11.95
 178,420 11.30 12.07 11.36 0 0 0
01/04/2019
11.30
 13,490 11.30 11.36 11.24 0 0 0
29/03/2019
11.30
 3,470 11.36 11.36 11.24 0 0 0
28/03/2019
11.36
 4,190 11.39 11.39 11.01 0 0 0
27/03/2019
11.39
 25,760 11.36 11.42 11.01 0 0 0
26/03/2019
11.36
 7,570 11.24 11.42 10.95 0 0 0
25/03/2019
11.24
 54,860 11.83 12.01 11.24 0 0 0
22/03/2019
11.83
 32,790 12.13 12.13 11.83 0 0 0
21/03/2019
12.13
 89,430 12.07 12.25 12.01 0 0 0
20/03/2019
12.07
 40,660 11.89 12.13 11.95 0 0 0
19/03/2019
11.89
 77,490 11.24 12.01 11.66 0 20 -0.0
18/03/2019
11.24
 67,730 10.59 11.30 10.59 0 0 0
15/03/2019
10.59
 37,450 10.71 10.71 10.59 0 0 0
14/03/2019
10.71
 28,870 10.47 11.09 10.71 20 0 0.0
13/03/2019
10.47
 41,090 9.79 10.47 10.41 0 0 0
12/03/2019
9.79
 13,110 9.29 9.79 9.29 0 0 0
11/03/2019
9.29
 3,540 9.29 9.29 8.93 0 0 0
08/03/2019
9.29
 1,640 9.29 9.29 8.88 0 0 0
07/03/2019
9.29
 1,330 9.29 9.29 8.93 0 0 0
06/03/2019
9.29
 2,780 9.23 9.29 8.88 0 0 0
05/03/2019
9.23
 1,770 9.29 9.29 9.23 0 0 0
04/03/2019
9.29
 20 9.29 9.29 9.29 0 0 0
01/03/2019
9.29
 0 9.29 9.29 9.29 0 0 0
28/02/2019
9.29
 830 9.35 9.35 9.29 0 0 0
27/02/2019
9.35
 2,140 9.23 9.35 8.82 0 0 0
26/02/2019
9.23
 890 9.23 9.23 9.11 0 0 0
25/02/2019
9.23
 450 9.11 9.23 9.11 0 0 0
22/02/2019
9.11
 0 9.11 9.11 9.11 0 0 0
21/02/2019
9.11
 750 9.11 9.11 8.76 0 0 0
20/02/2019
9.11
 0 9.11 9.11 9.11 0 0 0
19/02/2019
9.11
 2,610 8.99 9.11 8.64 0 0 0
18/02/2019
8.99
 4,350 9.17 9.17 8.99 0 20 -0.0
15/02/2019
9.17
 1,790 9.17 9.17 9.17 0 0 0
14/02/2019
9.17
 6,130 9.17 9.17 9.05 0 0 0
13/02/2019
9.17
 4,210 9.17 9.23 9.17 0 0 0
12/02/2019
9.17
 2,020 9.35 9.35 9.17 0 0 0
11/02/2019
9.35
 0 9.35 9.35 9.35 0 0 0
01/02/2019
9.35
 10 9.29 9.35 9.35 0 0 0
31/01/2019
9.29
 0 9.29 9.29 9.29 0 0 0
30/01/2019
9.29
 5,030 9.11 9.29 8.82 0 0 0
29/01/2019
9.11
 10,040 9.14 9.14 8.76 0 0 0
28/01/2019
9.14
 90 9.05 9.14 8.43 0 0 0
25/01/2019
9.05
 2,760 9.17 9.17 8.55 0 0 0
24/01/2019
9.17
 3,590 9.35 9.35 8.70 0 0 0
23/01/2019
9.35
 1,450 9.29 9.47 8.67 0 0 0
22/01/2019
9.29
 3,340 9.41 9.41 8.76 0 0 0
21/01/2019
9.41
 1,650 9.47 9.47 8.82 0 0 0
18/01/2019
9.47
 230 9.47 9.47 8.82 0 0 0
17/01/2019
9.47
 150 9.47 9.76 8.88 0 0 0
16/01/2019
9.47
 0 9.47 9.47 9.47 0 0 0
15/01/2019
9.47
 10 9.11 9.47 9.47 0 0 0
14/01/2019
9.11
 250 9.50 9.64 9.11 0 0 0
11/01/2019
9.50
 11,240 8.88 9.50 8.88 0 0 0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/01/2019
8.88
 2,280 8.70 8.88 8.88 0 0 0
09/01/2019
8.70
 3,200 8.86 8.86 8.70 0 0 0
08/01/2019
8.86
 200 8.86 8.86 8.86 0 0 0
07/01/2019
8.86
 450 8.70 8.86 8.75 0 0 0
04/01/2019
8.70
 3,860 8.59 8.70 8.32 0 0 0
03/01/2019
8.59
 620 8.54 8.59 8.54 0 0 0
02/01/2019
8.54
 2,390 8.43 8.54 8.48 0 0 0
28/12/2018
8.43
 2,470 8.46 8.46 8.32 0 0 0
27/12/2018
8.46
 150 8.38 8.48 8.27 0 0 0
26/12/2018
8.38
 2,410 8.32 8.38 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |