CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.05
-0.05
(-0.28%)
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
(2026-05-18) 		-0.15 -0.82% 469,700 -3,100 0
18.05
18.40
18.05
2 tháng
(2026-04-20) 		0.05 0.27% 1,036,300 -4,600 0
18.05
18.40
18.05
3 tháng
(2026-03-19) 		-0.59 -3.18% 1,937,400 -2,900 0.0
18.05
18.79
18.05
6 tháng
(2025-12-19) 		0.39 2.23% 8,343,000 1,200 0.1
17.31
20.13
18.05
12 tháng
(2025-06-23) 		0.78 4.53% 25,960,600 -72,500 -0.8
17.31
20.13
18.05
24 tháng
(2024-06-27) 		-4.29 -19.16% 81,431,800 296,720 8.7
15.52
23.13
18.05
36 tháng
(2023-07-03) 		0.95 5.55% 187,936,800 316,700 8.6
15.52
24.99
18.05
60 tháng
(2021-07-13) 		-8.37 -31.61% 267,821,100 -404,175 -35.6
9.77
43.50
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
19.49
 449,400 18.79 19.49 18.55 100 100 0.0
15/01/2026
18.25
 24,400 18.30 18.30 18.00 0 0 0
14/01/2026
18.20
 54,800 18.25 18.25 17.90 200 200 -0
13/01/2026
18.15
 84,800 17.90 18.30 17.85 0 100 -0.0
12/01/2026
17.90
 43,500 17.75 18.00 17.75 2,600 0 0.0
09/01/2026
17.75
 25,900 17.71 17.90 17.71 200 0 0.0
08/01/2026
17.85
 21,400 17.90 18.00 17.85 0 0 0
07/01/2026
17.90
 70,100 17.71 18.00 17.66 1,000 0 0.0
06/01/2026
17.71
 36,600 17.66 17.75 17.66 0 0 0
05/01/2026
17.71
 30,400 17.75 17.80 17.66 0 300 -0.0
31/12/2025
17.71
 56,600 17.80 17.85 17.71 0 0 0
30/12/2025
17.80
 7,300 17.80 17.80 17.71 0 0 0
29/12/2025
17.85
 11,400 17.90 17.90 17.80 0 0 0
26/12/2025
17.85
 33,500 17.71 17.85 17.66 0 400 -0.0
25/12/2025
17.75
 10,600 17.71 17.80 17.71 0 400 -0.0
24/12/2025
17.75
 8,900 17.80 17.80 17.66 0 700 -0.0
23/12/2025
17.71
 26,200 17.90 17.95 17.66 0 800 -0.0
22/12/2025
17.85
 28,300 17.95 17.95 17.75 0 700 -0.0
19/12/2025: Cổ tức tiền mặt tỉ lệ: 3%
19/12/2025
17.71
 17,600 17.90 17.90 17.66 0 4,500 -0.1
18/12/2025
17.61
 18,300 17.61 17.61 17.56 0 1,800 -0.0
17/12/2025
17.61
 71,200 17.56 17.61 17.51 0 2,300 -0.0
16/12/2025
17.61
 30,000 17.61 17.61 17.56 0 1,100 -0.0
15/12/2025
17.61
 21,200 17.56 17.61 17.56 0 0 0
12/12/2025
17.56
 82,200 17.61 17.70 17.51 0 500 -0.0
11/12/2025
17.56
 80,300 17.80 17.95 17.51 0 1,400 -0.0
10/12/2025
17.66
 6,500 17.66 17.75 17.66 0 700 -0.0
09/12/2025
17.66
 62,200 17.70 17.75 17.61 0 6,400 -0.1
08/12/2025
17.70
 98,600 17.85 17.85 17.66 0 1,700 -0.0
05/12/2025
17.85
 61,500 17.85 17.85 17.80 0 400 -0.0
04/12/2025
17.85
 66,200 17.90 18.00 17.85 0 1,200 -0.0
03/12/2025
17.85
 27,100 17.95 18.00 17.80 300 100 0.0
02/12/2025
17.85
 44,300 17.95 17.95 17.75 0 700 -0.0
01/12/2025
17.85
 84,400 17.95 17.95 17.75 0 400 -0.0
28/11/2025
17.85
 19,300 17.85 17.95 17.85 0 600 -0.0
27/11/2025
17.85
 34,800 17.90 17.95 17.85 0 700 -0.0
26/11/2025
17.90
 29,600 17.85 17.95 17.80 0 300 -0.0
25/11/2025
17.85
 44,400 17.95 18.00 17.85 0 1,800 -0.0
24/11/2025
17.95
 11,400 18.04 18.04 17.95 0 500 -0.0
21/11/2025
18.00
 30,900 18.19 18.19 17.90 0 1,300 -0.0
20/11/2025
18.00
 11,400 18.00 18.04 17.95 0 1,600 -0.0
19/11/2025
18.00
 28,700 18.14 18.19 17.95 0 1,300 -0.0
18/11/2025
18.14
 87,000 18.38 18.38 18.09 0 1,200 -0.0
17/11/2025
18.24
 31,800 18.38 18.38 18.09 0 800 -0.0
14/11/2025
18.19
 29,500 18.19 18.48 18.19 0 800 -0.0
13/11/2025
18.19
 116,100 18.04 18.43 18.00 7,400 600 0.1
12/11/2025
18.00
 33,000 17.85 18.00 17.70 0 1,100 -0.0
11/11/2025
17.85
 33,700 17.85 18.00 17.80 0 1,300 -0.0
10/11/2025
17.85
 62,200 17.85 17.95 17.80 0 200 -0.0
07/11/2025
17.90
 48,000 18.09 18.09 17.90 0 4,100 -0.1
06/11/2025
18.04
 50,300 18.04 18.09 18.00 0 400 -0.0
05/11/2025
18.00
 35,600 18.29 18.29 17.90 0 0 0
04/11/2025
18.09
 38,700 18.00 18.09 17.85 1,600 3,500 -0.0
03/11/2025
18.04
 36,400 17.95 18.24 17.95 0 500 -0.0
31/10/2025
18.19
 29,900 18.00 18.34 18.00 300 0 0.0
30/10/2025
18.09
 31,500 18.34 18.34 17.90 100 10,000 -0.2
29/10/2025
18.34
 46,000 18.19 18.48 18.14 0 300 -0.0
28/10/2025
18.14
 36,700 18.09 18.29 18.09 0 1,100 -0.0
27/10/2025
18.09
 24,600 18.00 18.14 18.00 100 200 -0.0
24/10/2025
17.95
 23,000 18.09 18.09 17.85 0 2,100 -0.0
23/10/2025
17.90
 17,300 18.29 18.29 17.90 0 2,000 -0.0
22/10/2025
18.09
 20,200 18.29 18.29 17.51 200 1,800 -0.0
21/10/2025
18.00
 53,200 17.90 18.04 17.61 0 1,900 -0.0
20/10/2025
17.90
 184,700 18.34 18.48 17.90 0 28,100 -0.5
17/10/2025
18.29
 33,500 18.38 18.48 18.29 0 3,700 -0.1
16/10/2025
18.48
 53,400 18.58 18.58 18.48 6,300 1,300 0.1
15/10/2025
18.58
 93,100 18.68 18.73 18.48 0 2,800 -0.1
14/10/2025
18.68
 86,200 18.53 18.82 18.48 5,300 200 0.1
13/10/2025
18.73
 62,800 18.48 18.73 18.48 4,500 0 0.1
10/10/2025
18.73
 68,800 18.68 18.77 18.63 6,100 0 0.1
09/10/2025
18.63
 139,300 18.63 18.73 18.48 0 0 0
08/10/2025
18.58
 219,800 18.77 18.77 18.58 0 1,300 -0.0
07/10/2025
18.77
 59,900 18.87 18.92 18.68 700 0 0.0
06/10/2025
18.82
 29,900 18.77 18.87 18.73 1,800 0 0.0
03/10/2025
18.68
 141,200 18.73 18.77 18.58 0 3,300 -0.1
02/10/2025
18.77
 103,700 18.87 18.87 18.73 0 4,500 -0.1
01/10/2025
18.87
 38,000 18.82 18.97 18.82 0 9,400 -0.2
30/09/2025
18.82
 132,800 19.36 19.36 18.82 800 29,200 -0.6
29/09/2025
19.11
 89,600 19.26 19.26 18.97 0 17,000 -0.3
26/09/2025
19.26
 134,100 19.11 19.31 19.07 8,200 24,500 -0.3
25/09/2025
19.21
 76,600 19.31 19.31 19.21 17,700 1,200 0.3
24/09/2025
19.07
 73,200 19.02 19.07 18.87 6,400 5,700 0.0
23/09/2025
19.02
 58,400 18.97 19.07 18.92 400 2,100 -0.0
22/09/2025
18.97
 158,500 19.41 19.41 18.92 1,300 3,200 -0.0
19/09/2025
19.16
 183,800 19.16 19.26 19.07 7,800 7,400 0.0
18/09/2025
19.16
 104,600 19.26 19.26 19.07 800 10,100 -0.2
17/09/2025
19.16
 85,300 19.26 19.45 19.07 2,500 3,000 -0.0
16/09/2025
19.41
 212,400 19.75 19.75 19.16 13,400 14,400 -0.0
15/09/2025
19.45
 237,400 19.21 19.45 19.16 60,100 2,800 1.1
12/09/2025
18.97
 74,000 18.92 19.02 18.77 24,700 100 0.5
11/09/2025
18.77
 121,000 18.77 18.77 18.29 300 46,000 -0.9
10/09/2025
18.77
 78,500 18.97 19.07 18.63 0 24,800 -0.5
09/09/2025
18.87
 188,600 19.02 19.02 18.68 2,300 20,900 -0.4
08/09/2025
18.87
 217,900 18.38 18.97 18.38 40,300 6,200 0.7
05/09/2025
18.24
 779,500 19.21 19.75 18.24 65,600 4,700 1.2
04/09/2025
19.11
 153,400 18.82 19.11 18.82 26,800 0 0.5
03/09/2025
18.82
 108,600 18.63 18.97 18.63 12,300 0 0.2
29/08/2025
18.63
 174,800 18.87 18.87 18.63 9,800 0 0.2
28/08/2025
18.87
 51,600 18.87 18.87 18.68 0 0 0
27/08/2025
18.87
 100,000 19.16 19.21 18.68 2,000 4,200 -0.0
26/08/2025
18.97
 179,500 18.19 18.97 18.14 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |