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
(2026-08-17) 		0.10 0.63% 836,800 0 0
16
19.15
16.15
2 tháng
(2026-07-20) 		0.10 0.63% 1,250,000 0 0
16
19.15
16.15
3 tháng
(2026-06-18) 		0.10 0.63% 1,931,500 0 0
16
19.25
16.15
6 tháng
(2026-03-20) 		0.27 1.73% 3,818,100 0 0
15.83
19.93
16.15
12 tháng
(2025-09-22) 		0.54 3.45% 9,151,400 0 0
15.56
22.13
16.15
24 tháng
(2024-09-26) 		2.24 16.17% 32,745,800 0 0
13.86
24.08
16.15
36 tháng
(2023-10-02) 		2.41 17.64% 74,268,600 0 0
13.03
27.40
16.15
60 tháng
(2021-10-12) 		-12.09 -42.89% 145,034,200 -1,254,270 -63.4
9.77
43.50
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
18.20
 40,800 18.10 18.20 18.10 0 0 0
28/04/2026
18.10
 32,700 18.30 18.35 18.05 0 0 0
27/04/2026
16
 14,000 16 16.05 16 0 0 0
24/04/2026
18.20
 16,000 18.30 18.30 18.10 0 0 0
23/04/2026
18.30
 90,700 18.15 18.60 18.10 0 0 0
22/04/2026
18.15
 28,900 18.05 18.30 18.05 0 0 0
21/04/2026
18.05
 41,100 18.15 18.20 18.05 0 0 0
20/04/2026
18.05
 22,000 18.20 18.20 18.00 0 0 0
17/04/2026
18.15
 10,200 18.20 18.25 18.15 0 0 0
16/04/2026
18.15
 29,100 18.30 18.30 18.15 0 0 0
15/04/2026
18.25
 31,400 18.25 18.30 18.20 0 0 0
14/04/2026
18.25
 35,700 18.35 18.35 18.20 0 0 0
13/04/2026
18.25
 14,200 18.15 18.25 18.10 0 0 0
10/04/2026
18.20
 52,500 18.25 18.35 18.20 0 0 0
09/04/2026
18.20
 41,700 18.30 18.30 18.20 0 0 0
08/04/2026
18.30
 90,000 18.30 18.40 18.25 0 0 0
07/04/2026
18.20
 16,800 18.30 18.30 18.15 0 0 0
06/04/2026
18.20
 49,700 18.35 18.40 18.10 0 0 0
03/04/2026
18.30
 31,900 18.25 18.35 18.10 0 0 0
02/04/2026
18.30
 35,200 18.40 18.40 18.25 0 0 0
01/04/2026
18.40
 92,400 18.40 18.55 18.30 0 0 0
31/03/2026
18.30
 56,500 18.40 18.55 18.30 0 0 0
30/03/2026
18.40
 38,800 18.30 18.60 18.30 0 0 0
27/03/2026
18.79
 86,700 18.35 18.94 18.35 0 0 0
26/03/2026
18.45
 34,800 18.60 18.60 18.45 0 0 0
25/03/2026
18.60
 28,100 18.55 18.60 18.40 0 0 0
24/03/2026
18.50
 23,300 18.30 18.50 18.15 0 0 0
23/03/2026
18.30
 53,100 18.55 18.55 18.15 0 0 0
20/03/2026
18.60
 12,200 18.40 18.69 18.40 0 0 0
19/03/2026
18.69
 36,800 18.50 18.69 18.45 0 0 0
18/03/2026
18.69
 21,100 18.79 18.84 18.50 0 0 0
17/03/2026
18.79
 46,900 18.79 18.84 18.65 0 0 0
16/03/2026
18.79
 80,400 18.65 18.84 18.55 0 0 0
13/03/2026
18.65
 68,000 18.60 18.79 18.60 0 0 0
12/03/2026
18.55
 125,200 17.80 18.69 17.80 0 0 0
11/03/2026
18.35
 95,000 17.85 18.79 16.62 0 0 0
10/03/2026
17.80
 111,800 18.10 18.10 17.46 0 0 0
09/03/2026
17.31
 302,600 17.71 17.71 17.16 0 0 0
06/03/2026
18.45
 35,000 18.45 18.60 18.45 0 0 0
05/03/2026
18.50
 99,800 18.60 18.79 18.30 0 0 0
04/03/2026
18.60
 202,600 18.84 18.84 18.50 0 0 0
03/03/2026
18.69
 115,800 18.74 19.04 18.65 0 0 0
02/03/2026
18.84
 154,200 18.69 19.09 18.69 0 0 0
27/02/2026
19.14
 78,900 19.09 19.24 18.99 0 0 0
26/02/2026
19.24
 26,100 19.44 19.44 19.09 0 0 0
25/02/2026
19.34
 76,200 19.14 19.49 19.14 0 0 0
24/02/2026
19.19
 154,400 19.09 19.54 19.09 0 0 0
23/02/2026
18.99
 52,400 18.99 19.14 18.94 0 0 0
20/02/2026
16
 14,000 16 16.05 16 0 0 0
19/02/2026
16
 14,000 16 16.05 16 0 0 0
18/02/2026
16
 14,000 16 16.05 16 0 0 0
17/02/2026
16
 14,000 16 16.05 16 0 0 0
16/02/2026
16
 14,000 16 16.05 16 0 0 0
13/02/2026
18.94
 56,200 18.79 18.99 18.65 0 0 0
12/02/2026
18.74
 70,800 18.84 18.99 18.74 0 0 0
11/02/2026
19.09
 217,000 18.79 19.09 18.79 0 0 0
10/02/2026
18.79
 159,800 18.99 19.19 18.69 0 0 0
09/02/2026
18.94
 132,100 19.04 19.04 18.10 0 0 0
06/02/2026
19.04
 122,700 19.29 19.54 18.89 0 0 0
05/02/2026
19.39
 143,600 19.83 20.13 19.34 0 0 0
04/02/2026
19.93
 316,600 20.33 20.33 19.83 0 0 0
03/02/2026
20.13
 438,400 19.29 20.28 19.19 0 0 0
02/02/2026
19.04
 58,900 19.39 19.39 18.89 0 0 0
30/01/2026
18.99
 63,600 19.14 19.19 18.94 0 0 0
29/01/2026
19.19
 95,800 19.14 19.49 18.79 0 0 0
28/01/2026
19.34
 22,700 19.24 19.58 19.09 0 0 0
27/01/2026
19.29
 267,200 19.29 19.88 19.14 0 0 0
26/01/2026
19.39
 338,900 19.58 20.57 19.29 0 0 0
23/01/2026
19.29
 237,500 19.58 19.58 19.19 0 0 0
22/01/2026
18.60
 100,600 18.79 18.99 18.45 0 0 0
21/01/2026
18.79
 192,500 18.55 19.19 18.55 0 0 0
20/01/2026
19.14
 220,000 19.49 19.78 18.99 0 0 0
19/01/2026
19.93
 262,600 20.82 20.82 19.73 0 0 0
16/01/2026
19.49
 449,400 18.79 19.49 18.55 0 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 0 0 0
13/01/2026
18.15
 84,800 17.90 18.30 17.85 0 0 0
12/01/2026
17.90
 43,500 17.75 18.00 17.75 0 0 0
09/01/2026
17.75
 25,900 17.71 17.90 17.71 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 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 0 0
02/01/2026
19.20
 63,600 19.35 19.40 19.15 0 0 0
01/01/2026
17.90
 56,600 18 18.05 17.90 0 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 0 0
25/12/2025
17.75
 10,600 17.71 17.80 17.71 0 0 0
24/12/2025
17.75
 8,900 17.80 17.80 17.66 0 0 0
23/12/2025
17.71
 26,200 17.90 17.95 17.66 0 0 0
22/12/2025
17.85
 28,300 17.95 17.95 17.75 0 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 0 0
18/12/2025
17.61
 18,300 17.61 17.61 17.56 0 0 0
17/12/2025
17.61
 71,200 17.56 17.61 17.51 0 0 0
16/12/2025
17.61
 30,000 17.61 17.61 17.56 0 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 0 0
11/12/2025
17.56
 80,300 17.80 17.95 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |