Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	18.05	84,400	18.14	18.14	17.95	0	400	-0.0
28/11/2025	18.05	19,300	18.05	18.14	18.05	0	600	-0.0
27/11/2025	18.05	34,800	18.10	18.14	18.05	0	700	-0.0
26/11/2025	18.10	29,600	18.05	18.14	18.00	0	300	-0.0
25/11/2025	18.05	44,400	18.14	18.19	18.05	0	1,800	-0.0
24/11/2025	18.14	11,400	18.24	18.24	18.14	0	500	-0.0
21/11/2025	18.19	30,900	18.39	18.39	18.10	0	1,300	-0.0
20/11/2025	18.19	11,400	18.19	18.24	18.14	0	1,600	-0.0
19/11/2025	18.19	28,700	18.34	18.39	18.14	0	1,300	-0.0
18/11/2025	18.34	87,000	18.59	18.59	18.29	0	1,200	-0.0
17/11/2025	18.44	31,800	18.59	18.59	18.29	0	800	-0.0
14/11/2025	18.39	29,500	18.39	18.69	18.39	0	800	-0.0
13/11/2025	18.39	116,100	18.24	18.64	18.19	7,400	600	0.1
12/11/2025	18.19	33,000	18.05	18.19	17.90	0	1,100	-0.0
11/11/2025	18.05	33,700	18.05	18.19	18.00	0	1,300	-0.0
10/11/2025	18.05	62,200	18.05	18.14	18.00	0	200	-0.0
07/11/2025	18.10	48,000	18.29	18.29	18.10	0	4,100	-0.1
06/11/2025	18.24	50,300	18.24	18.29	18.19	0	400	-0.0
05/11/2025	18.19	35,600	18.49	18.49	18.10	0	0	0
04/11/2025	18.29	38,700	18.19	18.29	18.05	1,600	3,500	-0.0
03/11/2025	18.24	36,400	18.14	18.44	18.14	0	500	-0.0
31/10/2025	18.39	29,900	18.19	18.54	18.19	300	0	0.0
30/10/2025	18.29	31,500	18.54	18.54	18.10	100	10,000	-0.2
29/10/2025	18.54	46,000	18.39	18.69	18.34	0	300	-0.0
28/10/2025	18.34	36,700	18.29	18.49	18.29	0	1,100	-0.0
27/10/2025	18.29	24,600	18.19	18.34	18.19	100	200	-0.0
24/10/2025	18.14	23,000	18.29	18.29	18.05	0	2,100	-0.0
23/10/2025	18.10	17,300	18.49	18.49	18.10	0	2,000	-0.0
22/10/2025	18.29	20,200	18.49	18.49	17.70	200	1,800	-0.0
21/10/2025	18.19	53,200	18.10	18.24	17.80	0	1,900	-0.0
20/10/2025	18.10	184,700	18.54	18.69	18.10	0	28,100	-0.5
17/10/2025	18.49	33,500	18.59	18.69	18.49	0	3,700	-0.1
16/10/2025	18.69	53,400	18.78	18.78	18.69	6,300	1,300	0.1
15/10/2025	18.78	93,100	18.88	18.93	18.69	0	2,800	-0.1
14/10/2025	18.88	86,200	18.73	19.03	18.69	5,300	200	0.1
13/10/2025	18.93	62,800	18.69	18.93	18.69	4,500	0	0.1
10/10/2025	18.93	68,800	18.88	18.98	18.83	6,100	0	0.1
09/10/2025	18.83	139,300	18.83	18.93	18.69	0	0	0
08/10/2025	18.78	219,800	18.98	18.98	18.78	0	1,300	-0.0
07/10/2025	18.98	59,900	19.08	19.13	18.88	700	0	0.0
06/10/2025	19.03	29,900	18.98	19.08	18.93	1,800	0	0.0
03/10/2025	18.88	141,200	18.93	18.98	18.78	0	3,300	-0.1
02/10/2025	18.98	103,700	19.08	19.08	18.93	0	4,500	-0.1
01/10/2025	19.08	38,000	19.03	19.18	19.03	0	9,400	-0.2
30/09/2025	19.03	132,800	19.57	19.57	19.03	800	29,200	-0.6
29/09/2025	19.32	89,600	19.47	19.47	19.18	0	17,000	-0.3
26/09/2025	19.47	134,100	19.32	19.52	19.28	8,200	24,500	-0.3
25/09/2025	19.42	76,600	19.52	19.52	19.42	17,700	1,200	0.3
24/09/2025	19.28	73,200	19.23	19.28	19.08	6,400	5,700	0.0
23/09/2025	19.23	58,400	19.18	19.28	19.13	400	2,100	-0.0
22/09/2025	19.18	158,500	19.62	19.62	19.13	1,300	3,200	-0.0
19/09/2025	19.37	183,800	19.37	19.47	19.28	7,800	7,400	0.0
18/09/2025	19.37	104,600	19.47	19.47	19.28	800	10,100	-0.2
17/09/2025	19.37	85,300	19.47	19.67	19.28	2,500	3,000	-0.0
16/09/2025	19.62	212,400	19.96	19.96	19.37	13,400	14,400	-0.0
15/09/2025	19.67	237,400	19.42	19.67	19.37	60,100	2,800	1.1
12/09/2025	19.18	74,000	19.13	19.23	18.98	24,700	100	0.5
11/09/2025	18.98	121,000	18.98	18.98	18.49	300	46,000	-0.9
10/09/2025	18.98	78,500	19.18	19.28	18.83	0	24,800	-0.5
09/09/2025	19.08	188,600	19.23	19.23	18.88	2,300	20,900	-0.4
08/09/2025	19.08	217,900	18.59	19.18	18.59	40,300	6,200	0.7
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.20	-1.08%	819,000	-5,100	0	18.25 18.60 18.40
2 tháng (2026-03-02)	-0.65	-3.41%	2,647,700	14,100	0.3	17.50 19.05 18.40
3 tháng (2026-02-02)	-0.85	-4.42%	4,751,800	12,800	0.3	17.50 20.35 18.40
6 tháng (2025-11-03)	0.16	0.86%	9,161,700	-27,100	-0.5	17.50 20.35 18.40
12 tháng (2025-05-06)	1.59	9.47%	28,020,500	-33,801	-0.2	16.81 20.35 18.40
24 tháng (2024-05-13)	-2.02	-9.88%	92,948,500	218,320	6.7	15.69 23.38 18.40
36 tháng (2023-05-17)	2.42	15.16%	193,044,200	348,300	9.2	15.69 25.26 18.40
60 tháng (2021-05-27)	-9.30	-33.57%	270,692,500	25,025	-17.0	9.88 43.98 18.40

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH