CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-0.20 -1.08% 819,000 -5,100 0
18.25
18.60
18.40
2 tháng
(2026-03-02) 		-0.65 -3.41% 2,647,700 14,100 0.3
17.50
19.05
18.40
3 tháng
(2026-02-02) 		-0.85 -4.42% 4,751,800 12,800 0.3
17.50
20.35
18.40
6 tháng
(2025-11-03) 		0.16 0.86% 9,161,700 -27,100 -0.5
17.50
20.35
18.40
12 tháng
(2025-05-06) 		1.59 9.47% 28,020,500 -33,801 -0.2
16.81
20.35
18.40
24 tháng
(2024-05-13) 		-2.02 -9.88% 92,948,500 218,320 6.7
15.69
23.38
18.40
36 tháng
(2023-05-17) 		2.42 15.16% 193,044,200 348,300 9.2
15.69
25.26
18.40
60 tháng
(2021-05-27) 		-9.30 -33.57% 270,692,500 25,025 -17.0
9.88
43.98
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |