CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
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
(2025-11-05) 		-0.15 -0.81% 959,700 -13,300 -0.2
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,348,600 -47,100 -0.9
18.35
19.35
18.35
3 tháng
(2025-09-08) 		-1.05 -5.41% 4,858,200 -95,900 -1.8
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,741,100 -24,000 0.0
17.75
20.45
18.35
12 tháng
(2024-12-10) 		-2.04 -10.01% 35,623,500 -121,580 -2.0
15.96
21.96
18.35
24 tháng
(2023-12-18) 		-2.45 -11.80% 149,438,600 371,200 9.8
15.96
25.69
18.35
36 tháng
(2022-12-21) 		4.58 33.30% 194,061,100 532,745 13.1
13.30
25.69
18.35
60 tháng
(2020-12-31) 		-13.48 -42.36% 275,115,470 638,505 9.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
8.30
 50 7.92 8.30 8.30 0 0 0
02/05/2018
7.92
 16,000 8.16 8.41 7.92 0 0 0
27/04/2018
8.16
 420 8.16 8.16 8.13 0 0 0
26/04/2018
8.16
 400 8.46 8.46 8.16 0 0 0
24/04/2018
8.46
 710 8.46 8.46 8.19 0 0 0
23/04/2018
8.46
 10 8.27 8.46 8.46 0 0 0
20/04/2018
8.27
 660 8.19 8.27 8.16 0 0 0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
8.19
 140 8.46 8.46 8.19 0 0 0
18/04/2018
8.46
 30,560 8.52 8.52 8.14 0 0 0
17/04/2018
8.52
 15,490 8.14 8.52 8.14 0 0 0
16/04/2018
8.14
 13,810 8.57 8.57 8.14 0 0 0
13/04/2018
8.57
 20 8.78 8.78 8.57 0 0 0
12/04/2018
8.78
 460 8.25 8.78 8.67 0 0 0
11/04/2018
8.25
 3,260 8.25 8.33 8.25 0 0 0
10/04/2018
8.25
 4,390 8.33 8.33 8.25 0 0 0
09/04/2018
8.33
 13,720 8.30 8.33 8.25 0 0 0
06/04/2018
8.30
 3,010 8.25 8.73 8.30 0 0 0
05/04/2018
8.25
 4,000 8.30 8.30 8.25 0 0 0
04/04/2018
8.30
 3,700 8.30 8.33 8.30 0 0 0
03/04/2018
8.30
 14,730 8.57 8.57 8.25 0 0 0
02/04/2018
8.57
 70 8.81 8.81 8.25 0 0 0
30/03/2018
8.81
 0 8.81 8.81 8.81 0 0 0
29/03/2018
8.81
 380 8.25 8.81 8.25 0 0 0
28/03/2018
8.25
 700 8.30 8.30 8.20 0 100 -0.0
27/03/2018
8.30
 30 8.36 8.36 8.30 0 0 0
26/03/2018
8.36
 12,120 8.20 8.36 8.30 0 0 0
23/03/2018
8.20
 200 8.46 8.46 8.04 0 0 0
22/03/2018
8.46
 1,000 8.46 8.46 8.46 0 0 0
21/03/2018
8.46
 0 8.46 8.46 8.46 0 0 0
20/03/2018
8.46
 0 8.46 8.46 8.46 0 0 0
19/03/2018
8.46
 0 8.46 8.46 8.46 0 0 0
16/03/2018
8.46
 1,230 8.09 8.46 8.09 0 0 0
15/03/2018
8.09
 0 8.09 8.09 8.09 0 0 0
14/03/2018
8.09
 5,190 8.20 8.20 8.09 0 0 0
13/03/2018
8.20
 410 8.12 8.20 8.20 0 0 0
12/03/2018
8.12
 1,980 8.12 8.12 8.09 0 0 0
09/03/2018
8.12
 100 8.09 8.12 8.12 0 0 0
08/03/2018
8.09
 3,000 8.09 8.14 8.09 0 0 0
07/03/2018
8.09
 6,340 8.14 8.14 8.09 0 0 0
06/03/2018
8.14
 1,060 8.14 8.14 8.14 0 0 0
05/03/2018
8.14
 21,400 8.25 8.25 8.14 0 4,880 -0.1
02/03/2018
8.25
 530 8.25 8.25 8.20 0 120 -0.0
01/03/2018
8.25
 2,450 8.52 8.52 8.20 0 0 0
28/02/2018
8.52
 9,940 8.41 8.52 8.25 0 0 0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2018
8.41
 6,780 8.20 8.62 8.41 0 0 0
26/02/2018
8.20
 12,790 8.30 8.40 8.20 0 0 0
23/02/2018
8.30
 6,390 8.22 8.30 8.20 0 0 0
22/02/2018
8.22
 6,540 8.10 8.30 8.22 5,000 0 0.1
21/02/2018
8.10
 15,280 8.35 8.35 8.10 0 0 0
13/02/2018
8.35
 3,230 8.45 8.45 8.30 0 0 0
12/02/2018
8.45
 10 8.05 8.45 8.45 0 0 0
09/02/2018
8.05
 29,910 8.20 8.20 7.95 0 0 0
08/02/2018
8.20
 0 8.20 8.20 8.20 0 0 0
07/02/2018
8.20
 18,630 8.45 8.79 8.05 0 0 0
06/02/2018
8.45
 21,140 8.10 8.45 7.95 0 0 0
05/02/2018
8.10
 8,110 8.20 8.20 8.00 0 0 0
02/02/2018
8.20
 1,500 8.45 8.45 8.20 0 0 0
01/02/2018
8.45
 0 8.45 8.45 8.45 0 0 0
31/01/2018
8.45
 6,720 8.20 8.45 8.20 0 0 0
30/01/2018
8.20
 4,140 8.30 8.30 8.05 0 0 0
29/01/2018
8.30
 0 8.30 8.30 8.30 0 0 0
26/01/2018
8.30
 200 8.37 8.37 8.30 0 0 0
25/01/2018
8.37
 4,610 8.37 8.94 8.37 0 0 0
22/01/2018
8.37
 210 8.45 8.45 8.37 0 0 0
19/01/2018
8.45
 200 8.45 8.45 8.45 0 0 0
18/01/2018
8.45
 40 8.42 8.94 8.20 0 0 0
17/01/2018
8.42
 5,060 8.77 8.77 8.22 0 0 0
16/01/2018
8.77
 15,000 8.20 8.77 8.22 0 0 0
15/01/2018
8.20
 190 8.22 8.22 8.15 0 0 0
12/01/2018
8.22
 410 8.15 8.22 8.22 0 0 0
11/01/2018
8.15
 7,000 8.25 8.25 8.15 0 0 0
10/01/2018
8.25
 2,980 8.10 8.25 7.95 0 0 0
09/01/2018
8.10
 3,000 8.30 8.30 8.10 0 0 0
08/01/2018
8.30
 0 8.30 8.30 8.30 0 0 0
05/01/2018
8.30
 100 8.05 8.30 8.30 100 0 0.0
04/01/2018
8.05
 4,240 8.10 8.10 8.05 0 0 0
03/01/2018
8.10
 4,030 8.05 8.15 8.05 0 0 0
02/01/2018
8.05
 0 8.05 8.05 8.05 0 0 0
29/12/2017
8.05
 6,060 8.10 8.15 8.05 0 0 0
28/12/2017
8.10
 0 8.10 8.10 8.10 0 0 0
27/12/2017
8.10
 0 8.10 8.10 8.10 0 0 0
26/12/2017
8.10
 1,660 8.10 8.10 8.10 0 0 0
25/12/2017
8.10
 70 8.10 8.10 8.10 0 0 0
22/12/2017
8.10
 120 8.10 8.10 8.10 0 0 0
21/12/2017
8.10
 1,500 8.10 8.10 8.10 0 0 0
20/12/2017
8.10
 500 8.30 8.30 8.10 0 0 0
19/12/2017
8.30
 1,200 8.12 8.30 8.30 0 0 0
18/12/2017
8.12
 0 8.12 8.12 8.12 0 0 0
15/12/2017
8.12
 120 8.10 8.12 8.12 0 0 0
14/12/2017
8.10
 0 8.10 8.10 8.10 0 0 0
13/12/2017
8.10
 5,490 8.20 8.40 8.10 0 0 0
12/12/2017
8.20
 320 8.10 8.20 8.20 0 0 0
11/12/2017
8.10
 1,500 8.45 8.45 8.10 0 0 0
08/12/2017
8.45
 0 8.45 8.45 8.45 0 0 0
07/12/2017
8.45
 4,000 8.40 8.45 8.45 0 0 0
06/12/2017
8.40
 1,500 8.45 8.45 8.40 0 0 0
05/12/2017
8.45
 930 8.45 8.45 8.45 0 0 0
04/12/2017
8.45
 17,230 8.30 8.45 8.30 0 0 0
01/12/2017
8.30
 13,250 8.22 8.30 8.25 0 0 0
30/11/2017
8.22
 17,000 8.22 8.27 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |