CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,778,400 13,300 0.3
17.50
19.55
19
2 tháng
(2026-01-16) 		-0.70 -3.55% 5,745,300 8,200 0.2
17.50
20.35
19
3 tháng
(2025-12-17) 		1.20 6.74% 6,427,100 0 0.0
17.50
20.35
19
6 tháng
(2025-09-18) 		-0.37 -1.93% 10,512,700 -133,500 -2.5
17.50
20.35
19
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,317,200 -164,214 -3.0
15.69
20.43
19
24 tháng
(2024-03-27) 		-4.14 -17.90% 103,928,400 155,320 4.9
15.69
23.38
19
36 tháng
(2023-04-03) 		4.53 31.31% 197,151,100 325,195 8.3
14.27
25.26
19
60 tháng
(2021-04-12) 		-12.42 -39.54% 272,560,600 519,525 3.8
9.88
43.98
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |