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)
09/09/2019
15.49
 111,990 16.22 16.22 15.10 23,180 0 0.6
06/09/2019
16.22
 72,830 16.75 17.22 16.16 2,810 6,800 -0.1
05/09/2019
16.75
 97,900 15.66 16.75 15.77 0 0 0
04/09/2019
15.66
 250,790 15.94 15.99 14.99 25,000 51,040 -0.7
03/09/2019
15.94
 114,960 17.00 17.34 15.94 1,000 33,630 -1.0
30/08/2019
17.00
 201,460 18.23 18.23 17.00 9,700 65,400 -1.7
29/08/2019
18.23
 49,030 18.48 19.10 18.23 0 0 0
28/08/2019
18.48
 110,290 19.55 19.55 18.45 0 0 0
27/08/2019
19.55
 52,360 19.55 19.57 19.13 0 500 -0.0
26/08/2019
19.55
 49,920 19.57 19.57 19.35 0 0 0
23/08/2019
19.57
 72,660 19.69 19.91 19.29 0 0 0
22/08/2019
19.69
 61,450 19.77 20.13 19.35 500 0 0.0
21/08/2019
19.77
 206,030 19.35 20.24 19.52 10,070 67,230 -2.0
20/08/2019
19.35
 298,280 18.12 19.38 18.18 1,000 123,550 -4.2
19/08/2019
18.12
 48,210 18.68 18.73 18.01 0 0 0
16/08/2019
18.68
 99,020 19.07 19.29 18.45 120 0 0.0
15/08/2019
19.07
 191,600 18.18 19.18 17.06 3,000 0 0.1
14/08/2019
18.18
 229,870 18.99 19.24 17.84 5,100 0 0.2
13/08/2019
18.99
 265,550 20.41 20.41 18.99 90,250 50,000 1.4
12/08/2019
20.41
 93,070 21.42 21.42 20.30 1,000 500 0.0
09/08/2019
21.42
 52,840 22.09 22.09 21.42 0 740 -0.0
08/08/2019
22.09
 149,540 21.81 22.20 21.25 93,360 29,230 2.5
07/08/2019
21.81
 59,380 21.81 22.37 21.36 0 2,240 -0.1
06/08/2019
21.81
 295,310 21.98 22.87 20.97 0 48,520 -1.9
05/08/2019
21.98
 90,440 22.20 22.31 21.53 0 2,200 -0.1
02/08/2019
22.20
 193,250 22.09 22.48 21.92 0 60,110 -2.4
01/08/2019
22.09
 405,960 21.50 22.37 21.59 50,120 156,350 -4.2
31/07/2019
21.50
 59,530 21.53 21.75 21.22 280 9,380 -0.4
30/07/2019
21.53
 175,260 20.86 22.09 20.97 11,440 19,830 -0.3
29/07/2019
20.86
 102,160 19.52 20.86 19.29 6,430 500 0.2
26/07/2019
19.52
 56,800 19.57 19.57 19.13 37,350 0 1.3
25/07/2019
19.57
 70,610 19.57 19.85 19.46 39,070 4,080 1.2
24/07/2019
19.57
 103,140 19.41 19.69 18.96 444,080 403,000 1.4
23/07/2019
19.41
 236,870 19.38 19.80 19.21 129,000 74,800 1.9
22/07/2019
19.38
 123,780 18.12 19.38 18.73 4,280 230 0.1
19/07/2019
18.12
 108,160 16.94 18.12 16.50 24,380 0 0.8
18/07/2019
16.94
 39,170 17.28 17.78 16.72 1,000 1,000 -0.0
17/07/2019
17.28
 76,910 17.90 17.90 16.67 2,000 1,560 0.0
16/07/2019
17.90
 40,210 17.95 18.18 17.06 900 0 0.0
15/07/2019
17.95
 142,330 17.95 19.01 16.78 2,200 20 0.1
12/07/2019
17.95
 97,270 17.34 18.54 17.22 300 1,000 -0.0
11/07/2019
17.34
 52,100 16.78 17.56 16.89 400 0 0.0
10/07/2019
16.78
 308,960 15.69 16.78 15.85 1,510 0 0.0
09/07/2019
15.69
 27,280 15.66 15.94 15.38 0 0 0
08/07/2019
15.66
 40,350 15.94 16.05 15.38 2,000 0 0.1
05/07/2019
15.94
 56,680 15.77 16.22 15.85 0 0 0
04/07/2019
15.77
 48,270 15.38 15.83 15.44 0 3,000 -0.1
03/07/2019
15.38
 29,180 15.66 16.22 15.32 0 1,000 -0.0
02/07/2019
15.66
 20,930 15.83 16.16 15.66 0 0 0
01/07/2019
15.83
 193,240 15.55 16.39 15.27 1,600 85,230 -2.4
28/06/2019
15.55
 20,940 15.21 15.55 15.18 0 0 0
27/06/2019
15.21
 27,660 15.10 15.88 15.10 0 0 0
26/06/2019
15.10
 11,830 15.44 15.66 15.10 0 700 -0.0
25/06/2019
15.44
 80,790 15.77 15.85 15.38 31,040 0 0.9
24/06/2019
15.77
 43,690 16.16 16.50 15.77 2,680 0 0.1
21/06/2019
16.16
 66,390 15.66 16.75 15.66 700 0 0.0
20/06/2019
15.66
 160,950 14.65 15.66 13.98 3,420 0 0.1
19/06/2019
14.65
 51,580 14.26 14.71 14.26 0 0 0
18/06/2019
14.26
 77,490 14.54 14.54 13.87 0 0 0
17/06/2019
14.54
 48,410 14.37 14.88 14.32 0 0 0
14/06/2019
14.37
 51,620 15.10 15.27 14.26 3,850 0 0.1
13/06/2019
15.10
 38,510 15.24 15.38 14.93 3,000 0 0.1
12/06/2019
15.24
 63,520 14.71 15.55 14.32 0 260 -0.0
11/06/2019
14.71
 97,270 15.60 15.83 14.71 0 700 -0.0
10/06/2019
15.60
 87,890 16.02 16.02 15.27 0 0 0
07/06/2019
16.02
 118,280 15.02 16.05 15.66 260 0 0.0
06/06/2019
15.02
 279,400 14.04 15.02 14.48 700 0 0.0
05/06/2019
14.04
 159,970 13.14 14.04 13.31 0 0 0
04/06/2019
13.14
 110,110 12.30 13.14 12.81 0 0 0
03/06/2019
12.30
 48,280 12.58 12.58 12.08 0 0 0
31/05/2019
12.58
 118,710 12.55 13.31 12.02 0 100 -0.0
30/05/2019
12.55
 78,020 11.74 12.55 11.63 0 0 0
29/05/2019
11.74
 176,500 12.14 12.81 11.74 0 0 0
28/05/2019
12.14
 102,500 11.35 12.14 11.41 100 0 0.0
27/05/2019
11.35
 119,010 10.63 11.35 10.46 0 0 0
24/05/2019
10.63
 25,090 10.77 11.04 10.63 0 0 0
23/05/2019
10.77
 10,890 10.77 10.77 10.74 0 0 0
22/05/2019
10.77
 12,770 10.96 10.96 10.40 90 0 0.0
21/05/2019
10.96
 8,380 10.99 11.04 10.91 0 0 0
20/05/2019
10.99
 14,370 10.79 11.02 10.74 0 0 0
17/05/2019
10.79
 8,200 11.02 11.02 10.35 0 0 0
16/05/2019
11.02
 2,810 10.68 11.18 10.79 0 0 0
15/05/2019
10.68
 7,690 10.82 10.91 10.57 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
10.82
 18,210 10.71 10.91 10.46 0 0 0
13/05/2019
10.71
 17,290 10.79 10.79 10.44 0 0 0
10/05/2019
10.79
 8,230 10.41 10.79 10.36 0 0 0
09/05/2019
10.41
 1,210 10.14 10.41 10.00 0 0 0
08/05/2019
10.14
 17,500 9.97 10.57 9.89 0 0 0
07/05/2019
9.97
 5,940 9.97 10.14 9.97 0 0 0
06/05/2019
9.97
 9,730 10.36 10.36 9.97 0 0 0
03/05/2019
10.36
 16,340 10.74 10.74 10.25 0 0 0
02/05/2019
10.74
 3,400 10.95 10.95 10.74 0 0 0
26/04/2019
10.95
 6,990 10.95 11.01 10.90 0 0 0
25/04/2019
10.95
 12,740 11.15 11.15 10.68 0 0 0
24/04/2019
11.15
 1,010 11.15 11.15 11.15 0 0 0
23/04/2019
11.15
 13,100 11.17 11.17 10.63 0 0 0
22/04/2019
11.17
 11,430 11.17 11.17 11.01 0 0 0
19/04/2019
11.17
 42,810 11.17 11.28 10.90 0 0 0
18/04/2019
11.17
 16,260 11.28 11.28 10.90 0 0 0
17/04/2019
11.28
 33,860 11.34 11.34 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |