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)
27/08/2019
20.99
 52,360 20.99 21.02 20.54 0 500 -0.0
26/08/2019
20.99
 49,920 21.02 21.02 20.78 0 0 0
23/08/2019
21.02
 72,660 21.14 21.38 20.72 0 0 0
22/08/2019
21.14
 61,450 21.23 21.62 20.78 500 0 0.0
21/08/2019
21.23
 206,030 20.78 21.74 20.96 10,070 67,230 -2.0
20/08/2019
20.78
 298,280 19.46 20.81 19.52 1,000 123,550 -4.2
19/08/2019
19.46
 48,210 20.06 20.12 19.34 0 0 0
16/08/2019
20.06
 99,020 20.48 20.72 19.82 120 0 0.0
15/08/2019
20.48
 191,600 19.52 20.60 18.32 3,000 0 0.1
14/08/2019
19.52
 229,870 20.39 20.66 19.16 5,100 0 0.2
13/08/2019
20.39
 265,550 21.92 21.92 20.39 90,250 50,000 1.4
12/08/2019
21.92
 93,070 23.00 23.00 21.80 1,000 500 0.0
09/08/2019
23.00
 52,840 23.72 23.72 23.00 0 740 -0.0
08/08/2019
23.72
 149,540 23.42 23.84 22.82 93,360 29,230 2.5
07/08/2019
23.42
 59,380 23.42 24.02 22.94 0 2,240 -0.1
06/08/2019
23.42
 295,310 23.60 24.56 22.52 0 48,520 -1.9
05/08/2019
23.60
 90,440 23.84 23.96 23.12 0 2,200 -0.1
02/08/2019
23.84
 193,250 23.72 24.14 23.54 0 60,110 -2.4
01/08/2019
23.72
 405,960 23.09 24.02 23.18 50,120 156,350 -4.2
31/07/2019
23.09
 59,530 23.12 23.36 22.79 280 9,380 -0.4
30/07/2019
23.12
 175,260 22.40 23.72 22.52 11,440 19,830 -0.3
29/07/2019
22.40
 102,160 20.96 22.40 20.72 6,430 500 0.2
26/07/2019
20.96
 56,800 21.02 21.02 20.54 37,350 0 1.3
25/07/2019
21.02
 70,610 21.02 21.32 20.90 39,070 4,080 1.2
24/07/2019
21.02
 103,140 20.84 21.14 20.36 444,080 403,000 1.4
23/07/2019
20.84
 236,870 20.81 21.26 20.63 129,000 74,800 1.9
22/07/2019
20.81
 123,780 19.46 20.81 20.12 4,280 230 0.1
19/07/2019
19.46
 108,160 18.20 19.46 17.72 24,380 0 0.8
18/07/2019
18.20
 39,170 18.56 19.10 17.96 1,000 1,000 -0.0
17/07/2019
18.56
 76,910 19.22 19.22 17.90 2,000 1,560 0.0
16/07/2019
19.22
 40,210 19.28 19.52 18.32 900 0 0.0
15/07/2019
19.28
 142,330 19.28 20.42 18.02 2,200 20 0.1
12/07/2019
19.28
 97,270 18.62 19.91 18.50 300 1,000 -0.0
11/07/2019
18.62
 52,100 18.02 18.86 18.14 400 0 0.0
10/07/2019
18.02
 308,960 16.85 18.02 17.03 1,510 0 0.0
09/07/2019
16.85
 27,280 16.81 17.12 16.51 0 0 0
08/07/2019
16.81
 40,350 17.12 17.24 16.51 2,000 0 0.1
05/07/2019
17.12
 56,680 16.94 17.42 17.03 0 0 0
04/07/2019
16.94
 48,270 16.51 17.00 16.57 0 3,000 -0.1
03/07/2019
16.51
 29,180 16.81 17.42 16.45 0 1,000 -0.0
02/07/2019
16.81
 20,930 17.00 17.36 16.81 0 0 0
01/07/2019
17.00
 193,240 16.69 17.60 16.39 1,600 85,230 -2.4
28/06/2019
16.69
 20,940 16.33 16.69 16.30 0 0 0
27/06/2019
16.33
 27,660 16.21 17.06 16.21 0 0 0
26/06/2019
16.21
 11,830 16.57 16.81 16.21 0 700 -0.0
25/06/2019
16.57
 80,790 16.94 17.03 16.51 31,040 0 0.9
24/06/2019
16.94
 43,690 17.36 17.72 16.94 2,680 0 0.1
21/06/2019
17.36
 66,390 16.81 17.99 16.81 700 0 0.0
20/06/2019
16.81
 160,950 15.73 16.81 15.01 3,420 0 0.1
19/06/2019
15.73
 51,580 15.31 15.79 15.31 0 0 0
18/06/2019
15.31
 77,490 15.61 15.61 14.89 0 0 0
17/06/2019
15.61
 48,410 15.43 15.97 15.37 0 0 0
14/06/2019
15.43
 51,620 16.21 16.39 15.31 3,850 0 0.1
13/06/2019
16.21
 38,510 16.36 16.51 16.03 3,000 0 0.1
12/06/2019
16.36
 63,520 15.79 16.69 15.37 0 260 -0.0
11/06/2019
15.79
 97,270 16.75 17.00 15.79 0 700 -0.0
10/06/2019
16.75
 87,890 17.21 17.21 16.39 0 0 0
07/06/2019
17.21
 118,280 16.12 17.24 16.81 260 0 0.0
06/06/2019
16.12
 279,400 15.07 16.12 15.55 700 0 0.0
05/06/2019
15.07
 159,970 14.11 15.07 14.29 0 0 0
04/06/2019
14.11
 110,110 13.21 14.11 13.75 0 0 0
03/06/2019
13.21
 48,280 13.51 13.51 12.97 0 0 0
31/05/2019
13.51
 118,710 13.48 14.29 12.91 0 100 -0.0
30/05/2019
13.48
 78,020 12.61 13.48 12.49 0 0 0
29/05/2019
12.61
 176,500 13.03 13.75 12.61 0 0 0
28/05/2019
13.03
 102,500 12.19 13.03 12.25 100 0 0.0
27/05/2019
12.19
 119,010 11.41 12.19 11.23 0 0 0
24/05/2019
11.41
 25,090 11.56 11.86 11.41 0 0 0
23/05/2019
11.56
 10,890 11.56 11.56 11.53 0 0 0
22/05/2019
11.56
 12,770 11.77 11.77 11.17 90 0 0.0
21/05/2019
11.77
 8,380 11.80 11.86 11.71 0 0 0
20/05/2019
11.80
 14,370 11.59 11.83 11.53 0 0 0
17/05/2019
11.59
 8,200 11.83 11.83 11.11 0 0 0
16/05/2019
11.83
 2,810 11.47 12.01 11.59 0 0 0
15/05/2019
11.47
 7,690 11.62 11.71 11.35 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
11.62
 18,210 11.50 11.71 11.23 0 0 0
13/05/2019
11.50
 17,290 11.59 11.59 11.21 0 0 0
10/05/2019
11.59
 8,230 11.18 11.59 11.12 0 0 0
09/05/2019
11.18
 1,210 10.89 11.18 10.74 0 0 0
08/05/2019
10.89
 17,500 10.71 11.35 10.62 0 0 0
07/05/2019
10.71
 5,940 10.71 10.89 10.71 0 0 0
06/05/2019
10.71
 9,730 11.12 11.12 10.71 0 0 0
03/05/2019
11.12
 16,340 11.53 11.53 11.00 0 0 0
02/05/2019
11.53
 3,400 11.76 11.76 11.53 0 0 0
26/04/2019
11.76
 6,990 11.76 11.82 11.71 0 0 0
25/04/2019
11.76
 12,740 11.97 11.97 11.47 0 0 0
24/04/2019
11.97
 1,010 11.97 11.97 11.97 0 0 0
23/04/2019
11.97
 13,100 12.00 12.00 11.41 0 0 0
22/04/2019
12.00
 11,430 12.00 12.00 11.82 0 0 0
19/04/2019
12.00
 42,810 12.00 12.11 11.71 0 0 0
18/04/2019
12.00
 16,260 12.11 12.11 11.71 0 0 0
17/04/2019
12.11
 33,860 12.17 12.17 11.82 0 0 0
16/04/2019
12.17
 30,230 12.29 12.29 12.11 0 0 0
12/04/2019
12.29
 31,400 12.00 12.29 11.59 0 0 0
11/04/2019
12.00
 1,900 12.11 12.11 12.00 0 0 0
10/04/2019
12.11
 27,130 12.29 12.38 11.50 0 0 0
09/04/2019
12.29
 25,810 12.47 12.52 12.11 0 0 0
08/04/2019
12.47
 52,020 12.47 12.47 12.11 0 0 0
05/04/2019
12.47
 103,500 11.88 12.64 11.71 0 0 0
04/04/2019
11.88
 11,400 11.85 11.88 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |