Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	17.80	111,800	18.10	18.10	17.46	5,000	2,800	0.0
09/03/2026	17.31	302,600	17.71	17.71	17.16	5,000	2,800	0.0
06/03/2026	18.45	35,000	18.45	18.60	18.45	0	1,900	-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	5,300	0	0.1
02/03/2026	18.84	154,200	18.69	19.09	18.69	5,500	0	0.1
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
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	2,900	0	0.1
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	4,100	-0.1
06/02/2026	19.04	122,700	19.29	19.54	18.89	0	4,100	-0.1
05/02/2026	19.39	143,600	19.83	20.13	19.34	0	1,800	-0.0
04/02/2026	19.93	316,600	20.33	20.33	19.83	300	0	0.0
03/02/2026	20.13	438,400	19.29	20.28	19.19	5,500	0	0.1
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	1,800	-0.0
28/01/2026	19.34	22,700	19.24	19.58	19.09	0	1,700	-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	1,800	0	0.0
23/01/2026	19.29	237,500	19.58	19.58	19.19	1,700	3,400	-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	3,300	0	0.1
19/01/2026	19.93	262,600	20.82	20.82	19.73	0	3,700	-0.1
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

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 (2026-07-01)	-1.25	-6.93%	1,377,300	-2,800	0	16.70 18.15 17.05
2 tháng (2026-06-01)	-1.40	-7.69%	1,811,900	-3,500	0	16.70 18.30 17.05
3 tháng (2026-05-04)	-1.50	-8.20%	2,316,500	-6,500	0	16.70 18.40 17.05
6 tháng (2026-02-02)	-2.24	-11.77%	7,052,300	6,100	0.3	16.70 20.13 17.05
12 tháng (2025-08-05)	-2.95	-14.93%	21,845,000	-16,700	-0.1	16.70 20.13 17.05
24 tháng (2024-08-12)	-3.47	-17.11%	58,841,700	258,420	7.3	15.52 21.36 17.05
36 tháng (2023-08-16)	-1.53	-8.34%	182,561,900	272,700	7.6	15.52 24.99 17.05
60 tháng (2021-08-26)	-10.63	-38.75%	265,342,400	-470,975	-37.8	9.77 43.50 17.05

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH