CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.10
-0.05
(-0.31%)
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
(2026-08-18) 		0.46 2.92% 596,800 9,400 0
14.90
17.83
16.10
2 tháng
(2026-07-20) 		0.04 0.25% 1,389,200 9,400 0
14.90
17.83
16.10
3 tháng
(2026-06-19) 		-0.71 -4.18% 2,478,000 9,400 0
14.90
17.83
16.10
6 tháng
(2026-03-23) 		-0.89 -5.23% 4,449,100 9,400 0
14.74
17.83
16.10
12 tháng
(2025-09-22) 		-1.51 -8.57% 14,980,600 9,400 0
14.74
18.74
16.10
24 tháng
(2024-09-27) 		-2.64 -14.07% 53,737,200 9,400 0
13.69
19.89
16.10
36 tháng
(2023-10-03) 		-1.37 -7.84% 180,197,500 9,400 0
12.75
23.27
16.10
60 tháng
(2021-10-13) 		-10.14 -38.56% 263,472,300 -1,245,648 -63.3
9.10
40.51
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
9.22
 54,680 8.95 9.25 9.01 0 0 0
03/02/2020
8.95
 124,930 9.61 9.79 8.95 200 4,030 -0.1
31/01/2020
9.61
 44,240 10.33 10.33 9.61 0 3,270 -0.1
30/01/2020
10.33
 37,580 10.87 10.87 10.27 0 6,200 -0.1
22/01/2020
10.87
 10,600 10.87 11.11 10.57 0 0 0
21/01/2020
10.87
 28,770 10.81 10.93 10.69 400 0 0.0
20/01/2020
10.81
 12,490 10.90 10.90 10.81 0 0 0
17/01/2020
10.90
 4,840 10.96 11.05 10.81 0 0 0
16/01/2020
10.96
 11,790 10.93 11.08 10.84 0 0 0
15/01/2020
10.93
 2,210 10.75 11.05 10.81 0 0 0
14/01/2020
10.75
 22,060 10.75 11.11 10.69 0 0 0
13/01/2020
10.75
 14,090 10.87 10.93 10.72 0 0 0
10/01/2020
10.87
 29,070 11.29 11.29 10.81 0 100 -0.0
09/01/2020
11.29
 7,850 11.32 11.35 11.11 0 0 0
08/01/2020
11.32
 13,050 11.62 11.62 10.99 0 0 0
07/01/2020
11.62
 13,030 11.50 11.62 11.41 0 0 0
06/01/2020
11.50
 670 11.84 11.96 11.47 0 0 0
03/01/2020
11.84
 48,860 12.02 12.02 11.29 0 0 0
02/01/2020
12.02
 13,790 12.08 12.35 11.87 0 0 0
31/12/2019
12.08
 9,820 12.23 12.23 11.90 0 1,000 -0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
12.23
 16,970 12.14 12.38 12.23 0 2,100 -0.0
27/12/2019
12.14
 30,660 11.94 12.30 11.94 0 0 0
26/12/2019
11.94
 43,000 11.74 12.53 11.74 0 0 0
25/12/2019
11.74
 64,850 11.58 11.74 11.38 0 0 0
24/12/2019
11.58
 28,310 11.38 11.58 11.35 0 2,100 -0.0
23/12/2019
11.38
 77,240 11.86 12.02 11.35 0 26,300 -0.5
20/12/2019
11.86
 49,310 12.08 12.14 11.74 300 0 0.0
19/12/2019
12.08
 12,140 12.08 12.19 11.97 200 0 0.0
18/12/2019
12.08
 10,100 12.05 12.25 12.02 0 0 0
17/12/2019
12.05
 20,290 12.58 12.58 12.05 0 0 0
16/12/2019
12.58
 42,040 12.39 12.69 12.19 0 0 0
13/12/2019
12.39
 29,340 12.14 12.53 12.14 0 0 0
12/12/2019
12.14
 69,600 11.35 12.14 11.35 0 0 0
11/12/2019
11.35
 1,900 11.18 11.44 11.13 0 0 0
10/12/2019
11.18
 17,080 11.13 11.46 11.02 0 0 0
09/12/2019
11.13
 51,780 11.02 11.41 10.91 0 0 0
06/12/2019
11.02
 44,510 11.46 11.49 11.02 0 0 0
05/12/2019
11.46
 10,190 11.63 11.80 11.46 0 0 0
04/12/2019
11.63
 14,960 11.58 11.69 11.58 0 0 0
03/12/2019
11.58
 13,450 12.25 12.25 11.58 0 0 0
02/12/2019
12.25
 7,510 12.58 12.81 12.25 0 0 0
29/11/2019
12.58
 20,870 12.81 12.86 12.58 17,320 0 0.4
28/11/2019
12.81
 20,250 12.81 12.86 12.58 0 0 0
27/11/2019
12.81
 57,480 12.72 13.20 12.75 22,400 0 0.5
26/11/2019
12.72
 17,590 12.81 12.81 12.47 10,160 200 0.2
25/11/2019
12.81
 14,800 12.64 12.81 12.42 0 0 0
22/11/2019
12.64
 18,010 12.81 12.97 12.50 200 0 0.0
21/11/2019
12.81
 8,970 12.81 12.97 12.58 0 0 0
20/11/2019
12.81
 12,090 12.47 12.83 12.47 400 0 0.0
19/11/2019
12.47
 15,030 12.30 12.53 12.30 0 0 0
18/11/2019
12.30
 23,750 12.58 12.86 12.30 0 0 0
15/11/2019
12.58
 11,220 12.78 13.09 12.58 0 0 0
14/11/2019
12.78
 12,710 12.69 13.25 12.69 0 0 0
13/11/2019
12.69
 53,960 13.11 13.11 12.69 200 0 0.0
12/11/2019
13.11
 27,280 13.34 13.34 13.11 500 0 0.0
11/11/2019
13.34
 21,880 13.53 13.53 13.20 0 0 0
08/11/2019
13.53
 27,120 13.37 13.62 13.20 0 70 -0.0
07/11/2019
13.37
 16,470 13.37 13.70 13.34 0 700 -0.0
06/11/2019
13.37
 13,880 13.65 13.76 13.20 0 920 -0.0
05/11/2019
13.65
 12,370 13.31 13.65 13.31 0 1,140 -0.0
04/11/2019
13.31
 27,680 13.87 13.93 13.31 0 360 -0.0
01/11/2019
13.87
 13,200 13.93 14.18 13.67 0 1,450 -0.0
31/10/2019
13.93
 33,050 14.04 14.04 13.79 230 580 -0.0
30/10/2019
14.04
 15,360 14.15 14.15 13.98 450 0 0.0
29/10/2019
14.15
 31,270 14.26 14.48 14.15 0 1,920 -0.0
28/10/2019
14.26
 55,970 14.15 14.93 13.98 180 110 0.0
25/10/2019
14.15
 26,770 14.40 14.40 14.15 570 150 0.0
24/10/2019
14.40
 24,970 14.40 14.48 14.18 0 0 0
23/10/2019
14.40
 33,090 14.37 14.51 14.26 250 150 0.0
22/10/2019
14.37
 116,700 13.65 14.43 13.42 1,050 260 0.0
21/10/2019
13.65
 16,300 13.53 13.95 13.53 0 0 0
18/10/2019
13.53
 44,710 13.25 13.98 12.75 0 0 0
17/10/2019
13.25
 7,000 13.25 13.25 13.14 0 0 0
16/10/2019
13.25
 8,990 13.25 13.39 13.14 120 0 0.0
15/10/2019
13.25
 11,410 13.23 13.37 13.09 0 0 0
14/10/2019
13.23
 33,620 13.39 13.67 13.03 0 0 0
11/10/2019
13.39
 5,390 13.53 13.59 13.31 0 0 0
10/10/2019
13.53
 20,800 13.42 13.67 13.42 0 0 0
09/10/2019
13.42
 29,740 13.65 13.65 13.42 0 0 0
08/10/2019
13.65
 10,680 13.31 13.76 13.25 0 0 0
07/10/2019
13.31
 34,570 13.95 13.98 13.31 0 0 0
04/10/2019
13.95
 16,980 14.04 14.37 13.76 0 0 0
03/10/2019
14.04
 16,600 14.04 14.37 13.56 0 0 0
02/10/2019
14.04
 34,370 14.12 14.54 13.87 0 0 0
01/10/2019
14.12
 46,190 13.98 14.76 13.93 0 0 0
30/09/2019
13.98
 41,280 13.87 14.26 13.81 0 1,500 -0.0
27/09/2019
13.87
 70,070 14.09 14.09 13.53 0 4,000 -0.1
26/09/2019
14.09
 57,430 13.93 14.82 14.06 0 0 0
25/09/2019
13.93
 83,460 13.03 13.93 13.03 1,610 3,290 -0.0
24/09/2019
13.03
 234,410 13.95 13.95 13.00 4,100 0 0.1
23/09/2019
13.95
 95,380 14.99 14.99 13.95 0 29,470 -0.8
20/09/2019
14.99
 46,030 15.46 15.46 14.88 0 0 0
19/09/2019
15.46
 35,620 15.66 15.88 15.21 270 1,360 -0.0
18/09/2019
15.66
 37,570 15.66 16.02 15.52 700 2,760 -0.1
17/09/2019
15.66
 68,600 15.38 16.22 15.21 1,000 3,280 -0.1
16/09/2019
15.38
 42,870 15.24 15.66 15.13 4,870 6,660 -0.0
13/09/2019
15.24
 39,110 15.74 15.74 15.21 0 1,300 -0.0
12/09/2019
15.74
 74,700 15.27 15.88 15.38 0 2,950 -0.1
11/09/2019
15.27
 68,540 14.82 15.71 14.71 7,900 2,610 0.1
10/09/2019
14.82
 125,270 15.49 15.49 14.54 33,320 3,850 0.8

Chính sách bảo mật | Điều khoản sử dụng |