CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

17.05
0.25
(1.49%)
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
(2026-07-01) 		-1.25 -6.93% 1,377,300 -2,800 0
16.70
18.15
17.05
2 tháng
(2026-06-01) 		-1.40 -7.69% 1,811,900 -3,500 0
16.70
18.30
17.05
3 tháng
(2026-05-04) 		-1.50 -8.20% 2,316,500 -6,500 0
16.70
18.40
17.05
6 tháng
(2026-02-02) 		-2.24 -11.77% 7,052,300 6,100 0.3
16.70
20.13
17.05
12 tháng
(2025-08-05) 		-2.95 -14.93% 21,845,000 -16,700 -0.1
16.70
20.13
17.05
24 tháng
(2024-08-12) 		-3.47 -17.11% 58,841,700 258,420 7.3
15.52
21.36
17.05
36 tháng
(2023-08-16) 		-1.53 -8.34% 182,561,900 272,700 7.6
15.52
24.99
17.05
60 tháng
(2021-08-26) 		-10.63 -38.75% 265,342,400 -470,975 -37.8
9.77
43.50
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
11.85
 39,650 11.82 11.94 11.71 0 0 0
02/04/2019
11.82
 178,420 11.18 11.94 11.24 0 0 0
01/04/2019
11.18
 13,490 11.18 11.24 11.12 0 0 0
29/03/2019
11.18
 3,470 11.24 11.24 11.12 0 0 0
28/03/2019
11.24
 4,190 11.27 11.27 10.89 0 0 0
27/03/2019
11.27
 25,760 11.24 11.30 10.89 0 0 0
26/03/2019
11.24
 7,570 11.12 11.30 10.83 0 0 0
25/03/2019
11.12
 54,860 11.71 11.88 11.12 0 0 0
22/03/2019
11.71
 32,790 12.00 12.00 11.71 0 0 0
21/03/2019
12.00
 89,430 11.94 12.11 11.88 0 0 0
20/03/2019
11.94
 40,660 11.76 12.00 11.82 0 0 0
19/03/2019
11.76
 77,490 11.12 11.88 11.53 0 20 -0.0
18/03/2019
11.12
 67,730 10.48 11.18 10.48 0 0 0
15/03/2019
10.48
 37,450 10.59 10.59 10.48 0 0 0
14/03/2019
10.59
 28,870 10.36 10.97 10.59 20 0 0.0
13/03/2019
10.36
 41,090 9.69 10.36 10.30 0 0 0
12/03/2019
9.69
 13,110 9.19 9.69 9.19 0 0 0
11/03/2019
9.19
 3,540 9.19 9.19 8.84 0 0 0
08/03/2019
9.19
 1,640 9.19 9.19 8.78 0 0 0
07/03/2019
9.19
 1,330 9.19 9.19 8.84 0 0 0
06/03/2019
9.19
 2,780 9.13 9.19 8.78 0 0 0
05/03/2019
9.13
 1,770 9.19 9.19 9.13 0 0 0
04/03/2019
9.19
 20 9.19 9.19 9.19 0 0 0
01/03/2019
9.19
 0 9.19 9.19 9.19 0 0 0
28/02/2019
9.19
 830 9.25 9.25 9.19 0 0 0
27/02/2019
9.25
 2,140 9.13 9.25 8.72 0 0 0
26/02/2019
9.13
 890 9.13 9.13 9.01 0 0 0
25/02/2019
9.13
 450 9.01 9.13 9.01 0 0 0
22/02/2019
9.01
 0 9.01 9.01 9.01 0 0 0
21/02/2019
9.01
 750 9.01 9.01 8.66 0 0 0
20/02/2019
9.01
 0 9.01 9.01 9.01 0 0 0
19/02/2019
9.01
 2,610 8.90 9.01 8.54 0 0 0
18/02/2019
8.90
 4,350 9.07 9.07 8.90 0 20 -0.0
15/02/2019
9.07
 1,790 9.07 9.07 9.07 0 0 0
14/02/2019
9.07
 6,130 9.07 9.07 8.95 0 0 0
13/02/2019
9.07
 4,210 9.07 9.13 9.07 0 0 0
12/02/2019
9.07
 2,020 9.25 9.25 9.07 0 0 0
11/02/2019
9.25
 0 9.25 9.25 9.25 0 0 0
01/02/2019
9.25
 10 9.19 9.25 9.25 0 0 0
31/01/2019
9.19
 0 9.19 9.19 9.19 0 0 0
30/01/2019
9.19
 5,030 9.01 9.19 8.72 0 0 0
29/01/2019
9.01
 10,040 9.04 9.04 8.66 0 0 0
28/01/2019
9.04
 90 8.95 9.04 8.34 0 0 0
25/01/2019
8.95
 2,760 9.07 9.07 8.46 0 0 0
24/01/2019
9.07
 3,590 9.25 9.25 8.60 0 0 0
23/01/2019
9.25
 1,450 9.19 9.36 8.57 0 0 0
22/01/2019
9.19
 3,340 9.31 9.31 8.66 0 0 0
21/01/2019
9.31
 1,650 9.36 9.36 8.72 0 0 0
18/01/2019
9.36
 230 9.36 9.36 8.72 0 0 0
17/01/2019
9.36
 150 9.36 9.66 8.78 0 0 0
16/01/2019
9.36
 0 9.36 9.36 9.36 0 0 0
15/01/2019
9.36
 10 9.01 9.36 9.36 0 0 0
14/01/2019
9.01
 250 9.39 9.54 9.01 0 0 0
11/01/2019
9.39
 11,240 8.78 9.39 8.78 0 0 0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/01/2019
8.78
 2,280 8.60 8.78 8.78 0 0 0
09/01/2019
8.60
 3,200 8.76 8.76 8.60 0 0 0
08/01/2019
8.76
 200 8.76 8.76 8.76 0 0 0
07/01/2019
8.76
 450 8.60 8.76 8.66 0 0 0
04/01/2019
8.60
 3,860 8.50 8.60 8.23 0 0 0
03/01/2019
8.50
 620 8.44 8.50 8.44 0 0 0
02/01/2019
8.44
 2,390 8.34 8.44 8.39 0 0 0
28/12/2018
8.34
 2,470 8.36 8.36 8.23 0 0 0
27/12/2018
8.36
 150 8.28 8.39 8.18 0 0 0
26/12/2018
8.28
 2,410 8.23 8.28 8.23 0 0 0
25/12/2018
8.23
 3,970 8.15 8.23 8.15 0 0 0
24/12/2018
8.15
 2,200 8.10 8.23 7.81 0 0 0
21/12/2018
8.10
 1,760 8.02 8.10 8.02 0 0 0
20/12/2018
8.02
 950 7.97 8.02 8.02 0 0 0
19/12/2018
7.97
 38,940 7.97 8.02 7.54 0 0 0
18/12/2018
7.97
 8,650 7.97 7.97 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |