CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.50
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
18.44
 779,500 19.42 19.96 18.44 65,600 4,700 1.2
04/09/2025
19.32
 153,400 19.03 19.32 19.03 26,800 0 0.5
03/09/2025
19.03
 108,600 18.83 19.18 18.83 12,300 0 0.2
29/08/2025
18.83
 174,800 19.08 19.08 18.83 9,800 0 0.2
28/08/2025
19.08
 51,600 19.08 19.08 18.88 0 0 0
27/08/2025
19.08
 100,000 19.37 19.42 18.88 2,000 4,200 -0.0
26/08/2025
19.18
 179,500 18.39 19.18 18.34 2,600 0 0.0
25/08/2025
18.44
 188,000 19.47 19.47 18.44 0 0 0
22/08/2025
18.93
 362,100 18.19 19.47 18.19 4,200 18,500 -0.3
21/08/2025
19.37
 302,200 20.06 20.46 19.28 0 0 0
20/08/2025
20.11
 406,900 20.41 20.50 19.67 0 0 0
19/08/2025
20.06
 1,022,300 19.32 20.11 19.28 19,000 14,600 0.1
18/08/2025
19.28
 168,700 19.18 19.37 19.13 0 200 -0.0
15/08/2025
19.23
 174,200 19.47 19.57 19.18 0 2,600 -0.1
14/08/2025
19.37
 313,900 19.42 19.52 19.23 14,600 14,900 -0.0
13/08/2025
19.37
 270,800 19.67 19.67 19.23 200 200 -0
12/08/2025
19.42
 151,500 19.67 19.67 19.37 2,600 2,600 0.0
11/08/2025
19.57
 308,800 19.37 19.62 19.37 4,800 1,800 0.1
08/08/2025
19.57
 203,900 19.82 19.82 19.23 0 2,900 -0.1
07/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2025
19.72
 284,400 19.87 19.91 19.62 0 0 0
06/08/2025
20.01
 381,100 19.97 20.01 19.73 13,100 0 0.3
05/08/2025
19.97
 473,200 20.15 20.15 19.78 1,000 14,100 -0.3
04/08/2025
19.83
 282,900 19.83 19.97 19.78 1,900 0 0.0
01/08/2025
19.83
 159,600 20.06 20.06 19.73 0 0 0
31/07/2025
19.78
 228,700 19.83 20.06 19.69 100 0 0.0
30/07/2025
19.50
 240,600 19.32 19.50 19.18 14,100 0 0.3
29/07/2025
19.27
 519,200 20.29 20.29 19.13 0 0 0
28/07/2025
20.11
 564,700 19.97 20.15 19.97 0 1,900 -0.0
25/07/2025
19.50
 469,500 19.04 19.78 19.04 0 8,900 -0.2
24/07/2025
18.57
 313,100 18.48 18.67 18.25 1,000 2,000 -0.0
23/07/2025
18.25
 176,300 18.39 18.39 18.16 1,900 0 0.0
22/07/2025
18.11
 122,200 18.16 18.25 18.02 0 0 0
21/07/2025
18.11
 125,400 18.16 18.39 18.11 0 2,000 -0.0
18/07/2025
18.16
 314,000 18.02 18.48 18.02 0 0 0
17/07/2025
17.92
 238,700 17.88 18.02 17.83 100 0 0.0
16/07/2025
17.83
 62,100 17.97 17.97 17.74 0 100 -0.0
15/07/2025
17.92
 107,100 17.78 17.97 17.78 0 0 0
14/07/2025
17.74
 94,700 17.88 17.88 17.69 4,200 40,200 -0.7
11/07/2025
17.74
 123,100 17.97 17.97 17.74 0 19,500 0
10/07/2025
17.97
 73,700 17.97 17.97 17.83 0 0 0
09/07/2025
17.92
 137,000 18.02 18.02 17.88 0 0 0
08/07/2025
18.02
 104,200 18.11 18.16 17.88 100 0 0.0
07/07/2025
17.88
 77,500 17.69 17.92 17.69 2,000 200 0.0
04/07/2025
17.69
 85,200 17.78 17.78 17.55 800 0 0.0
03/07/2025
17.69
 119,700 18.06 18.06 17.64 1,000 700 0.0
02/07/2025
18.06
 226,300 17.83 18.43 17.83 0 3,300 -0.1
01/07/2025
17.74
 104,100 17.78 18.06 17.64 0 600 -0.0
30/06/2025
17.78
 196,300 17.92 18.11 17.74 0 2,600 -0.1
27/06/2025
17.69
 192,800 17.64 18.06 17.55 0 700 -0.0
26/06/2025
17.64
 47,000 17.64 17.64 17.46 0 1,400 -0.0
25/06/2025
17.55
 37,500 17.69 17.69 17.51 0 1,200 -0.0
24/06/2025
17.60
 51,400 17.51 17.74 17.51 0 700 -0.0
23/06/2025
17.51
 73,400 17.46 17.78 17.27 0 0 0
20/06/2025
17.46
 113,700 17.37 17.46 17.37 1,800 0 0.0
19/06/2025
17.46
 27,400 17.51 17.60 17.46 600 0 0.0
18/06/2025
17.55
 52,600 17.64 17.64 17.55 5,300 0 0.1
17/06/2025
17.64
 33,000 17.60 17.64 17.46 800 0 0.0
16/06/2025
17.60
 78,300 17.46 17.64 17.41 9,400 0 0.2
13/06/2025
17.46
 86,400 17.69 17.69 16.90 500 2,600 -0.0
12/06/2025
17.60
 84,800 17.51 17.69 17.46 2,200 0 0.0
11/06/2025
17.46
 11,400 17.55 17.55 17.46 0 0 0
10/06/2025
17.55
 74,500 17.55 17.64 17.41 7,500 100 0.1
09/06/2025
17.46
 93,400 17.64 17.88 17.46 9,100 1,100 0.2
06/06/2025
17.83
 112,800 17.88 17.92 17.64 2,700 1,100 0.0
05/06/2025
17.88
 123,400 17.78 17.92 17.60 1,000 2,200 -0.0
04/06/2025
17.74
 124,900 17.88 17.92 17.55 8,500 4,600 0.1
03/06/2025
17.74
 152,100 17.78 17.92 17.55 1,000 0 0.0
02/06/2025
17.55
 62,800 17.46 17.64 17.23 0 2,100 -0.0
30/05/2025
17.46
 58,100 17.83 17.88 17.46 1,000 2,800 -0.0
29/05/2025
17.78
 106,300 17.55 17.88 17.55 1,500 100 0.0
28/05/2025
17.51
 149,100 17.51 17.60 17.37 600 0 0.0
27/05/2025
17.41
 287,600 17.46 17.51 17.27 2,700 0 0.1
26/05/2025
17.32
 128,200 16.90 17.37 16.67 800 5,300 -0.1
23/05/2025
16.86
 19,200 16.90 17.09 16.81 0 200 -0.0
22/05/2025
16.99
 27,200 17.18 17.18 16.95 0 0 0
21/05/2025
16.99
 39,900 17.09 17.09 16.90 0 1,400 -0.0
20/05/2025
17.04
 89,400 17.37 17.41 16.02 700 0 0.0
19/05/2025
17.18
 50,800 17.23 17.32 17.18 0 0 0
16/05/2025
17.32
 72,900 17.46 17.46 17.27 0 200 0
15/05/2025
17.27
 96,600 17.37 17.51 17.23 0 1,501 0
14/05/2025
17.27
 62,100 17.46 17.46 17.23 0 600 0
13/05/2025
17.32
 93,500 17.41 17.46 17.27 1,800 300 0
12/05/2025
17.18
 58,000 17.09 17.37 17.04 0 100 0
09/05/2025
17.18
 16,200 17.32 17.32 16.86 500 0 0
08/05/2025
17.18
 105,700 16.95 17.37 16.95 1,300 0 0
07/05/2025
16.95
 71,900 16.90 17.09 16.72 800 0 0
06/05/2025
16.81
 43,800 16.86 16.95 16.81 0 800 0
05/05/2025
16.86
 86,200 16.95 16.95 16.62 0 0 0
29/04/2025
16.72
 52,000 16.62 16.76 16.44 0 6,500 -0.1
28/04/2025
16.62
 47,000 16.58 16.67 16.34 200 0 0.0
25/04/2025
16.53
 47,500 16.90 16.90 16.53 0 9,900 -0.2
24/04/2025
16.72
 112,400 16.48 16.90 16.48 24,200 200 0.4
23/04/2025
16.44
 70,600 16.62 16.62 16.11 0 23,900 -0.4
22/04/2025
16.34
 112,200 16.90 16.90 15.79 4,700 10,400 -0.1
21/04/2025
16.95
 27,100 17.18 17.18 16.86 600 10,600 -0.2
18/04/2025
16.86
 115,300 16.81 17.04 16.67 31,100 1,100 0.5
17/04/2025
16.72
 43,100 16.90 16.90 16.53 600 11,500 -0.2
16/04/2025
16.72
 86,700 16.86 17.04 16.72 10,600 6,100 0.1
15/04/2025
16.81
 94,000 17.51 17.51 16.81 1,100 21,000 -0.4
14/04/2025
17.37
 177,200 17.78 17.78 17.32 12,700 47,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |