CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.05
-0.05
(-0.28%)
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
(2026-05-18) 		-0.15 -0.82% 469,700 -3,100 0
18.05
18.40
18.05
2 tháng
(2026-04-20) 		0.05 0.27% 1,036,300 -4,600 0
18.05
18.40
18.05
3 tháng
(2026-03-19) 		-0.59 -3.18% 1,937,400 -2,900 0.0
18.05
18.79
18.05
6 tháng
(2025-12-19) 		0.39 2.23% 8,343,000 1,200 0.1
17.31
20.13
18.05
12 tháng
(2025-06-23) 		0.78 4.53% 25,960,600 -72,500 -0.8
17.31
20.13
18.05
24 tháng
(2024-06-27) 		-4.29 -19.16% 81,431,800 296,720 8.7
15.52
23.13
18.05
36 tháng
(2023-07-03) 		0.95 5.55% 187,936,800 316,700 8.6
15.52
24.99
18.05
60 tháng
(2021-07-13) 		-8.37 -31.61% 267,821,100 -404,175 -35.6
9.77
43.50
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2017
7.93
 30 7.88 7.93 7.93 0 0 0
18/08/2017
7.88
 3,020 7.83 7.88 7.78 0 0 0
17/08/2017
7.83
 3,400 7.93 7.93 7.83 0 0 0
16/08/2017
7.93
 10,310 7.93 7.93 7.78 0 0 0
15/08/2017
7.93
 1,510 7.97 7.97 7.68 0 0 0
14/08/2017
7.97
 0 7.97 7.97 7.97 0 0 0
11/08/2017
7.97
 1,800 7.88 7.97 7.93 1,800 500 0.0
10/08/2017
7.88
 3,510 7.88 7.88 7.73 0 0 0
09/08/2017
7.88
 7,120 7.78 7.88 7.78 0 0 0
08/08/2017
7.78
 12,760 7.78 7.78 7.78 0 0 0
07/08/2017
7.78
 37,100 7.78 7.78 7.78 0 0 0
04/08/2017
7.78
 4,000 7.78 7.78 7.78 0 0 0
03/08/2017
7.78
 7,700 7.78 7.78 7.73 0 0 0
02/08/2017
7.78
 10,200 7.73 7.78 7.78 0 0 0
01/08/2017
7.73
 13,500 7.68 7.78 7.73 0 0 0
31/07/2017
7.68
 1,130 7.88 7.88 7.68 0 0 0
28/07/2017
7.88
 8,380 7.97 7.97 7.78 5,000 0 0.1
27/07/2017
7.97
 800 7.93 7.97 7.78 0 0 0
26/07/2017
7.93
 3,200 7.83 7.93 7.81 0 0 0
25/07/2017
7.83
 32,310 7.81 7.83 7.81 0 0 0
24/07/2017
7.81
 90,620 7.81 7.81 7.81 0 0 0
21/07/2017
7.81
 120 7.81 7.81 7.81 0 0 0
20/07/2017
7.81
 0 7.81 7.81 7.81 0 0 0
19/07/2017
7.81
 2,510 7.85 7.88 7.81 0 0 0
18/07/2017
7.85
 51,480 7.78 7.85 7.73 0 0 0
17/07/2017
7.78
 18,960 7.85 7.85 7.78 0 0 0
14/07/2017
7.85
 2,350 7.88 7.88 7.78 0 0 0
13/07/2017
7.88
 10 7.88 7.88 7.88 0 0 0
12/07/2017
7.88
 0 7.88 7.88 7.88 0 0 0
11/07/2017
7.88
 6,140 7.78 7.88 7.78 0 0 0
10/07/2017
7.78
 8,210 7.73 7.78 7.73 0 0 0
07/07/2017
7.73
 2,790 7.78 7.78 7.73 0 0 0
06/07/2017
7.78
 14,320 7.73 7.83 7.73 0 0 0
05/07/2017
7.73
 3,740 7.73 7.78 7.73 0 0 0
04/07/2017
7.73
 6,500 7.73 7.73 7.73 0 0 0
03/07/2017
7.73
 30,000 7.78 7.78 7.73 0 0 0
30/06/2017
7.78
 190 7.73 7.78 7.73 0 0 0
29/06/2017
7.73
 15,250 7.78 7.78 7.73 0 0 0
28/06/2017
7.78
 8,530 7.73 7.78 7.73 0 0 0
27/06/2017
7.73
 13,000 7.73 7.73 7.73 0 0 0
26/06/2017
7.73
 34,100 7.73 7.78 7.73 0 20,000 -0.3
23/06/2017
7.73
 21,660 7.78 7.78 7.68 0 0 0
22/06/2017
7.78
 5,410 7.73 7.83 7.73 0 0 0
21/06/2017
7.73
 37,870 7.66 7.73 7.66 0 10,000 -0.2
20/06/2017
7.66
 15,140 7.78 7.78 7.66 0 0 0
19/06/2017
7.78
 15,490 7.64 7.78 7.64 0 0 0
16/06/2017
7.64
 0 7.64 7.64 7.64 0 0 0
15/06/2017
7.64
 11,480 7.73 7.73 7.64 0 0 0
14/06/2017
7.73
 150 7.68 7.73 7.71 0 0 0
13/06/2017
7.68
 200 7.73 7.73 7.68 0 0 0
12/06/2017
7.73
 1,680 7.73 7.73 7.64 0 0 0
09/06/2017
7.73
 2,930 7.73 7.73 7.73 0 0 0
08/06/2017
7.73
 480 7.78 7.78 7.73 0 0 0
07/06/2017
7.78
 170 7.78 7.78 7.64 0 0 0
06/06/2017
7.78
 510 7.73 7.78 7.73 0 0 0
05/06/2017
7.73
 1,200 7.73 7.78 7.73 0 0 0
02/06/2017
7.73
 12,010 7.68 7.78 7.68 0 0 0
01/06/2017
7.68
 12,000 7.73 7.73 7.68 0 0 0
31/05/2017
7.73
 5,300 7.73 7.73 7.71 0 0 0
30/05/2017
7.73
 27,530 7.73 7.73 7.73 0 24,030 -0.4
29/05/2017
7.73
 40 7.78 7.78 7.73 0 0 0
26/05/2017
7.78
 14,080 7.78 7.78 7.73 0 7,070 -0.1
25/05/2017
7.78
 9,410 7.81 7.83 7.78 0 5,550 -0.1
24/05/2017
7.81
 610 7.81 7.85 7.81 0 0 0
23/05/2017
7.81
 5,960 7.83 7.88 7.78 0 0 0
22/05/2017
7.83
 550 7.83 7.83 7.81 0 0 0
19/05/2017
7.83
 16,100 7.85 7.85 7.81 0 0 0
18/05/2017
7.85
 3,500 7.88 7.88 7.85 0 0 0
17/05/2017
7.88
 11,600 7.83 7.88 7.78 0 0 0
16/05/2017
7.83
 600 7.76 7.88 7.83 0 0 0
15/05/2017
7.76
 10,850 7.93 7.93 7.73 0 0 0
12/05/2017
7.93
 2,000 7.93 7.95 7.93 0 0 0
11/05/2017
7.93
 3,550 7.95 7.95 7.88 0 0 0
10/05/2017
7.95
 0 7.95 7.95 7.95 0 0 0
09/05/2017
7.95
 0 7.95 7.95 7.95 0 0 0
08/05/2017
7.95
 0 7.95 7.95 7.95 0 0 0
05/05/2017
7.95
 6,750 7.73 7.97 7.78 0 0 0
04/05/2017
7.73
 4,040 7.78 7.78 7.73 0 0 0
03/05/2017
7.78
 5,880 7.83 7.88 7.78 0 0 0
28/04/2017
7.83
 3,080 7.78 7.83 7.83 0 0 0
27/04/2017
7.78
 50 7.73 7.78 7.78 0 0 0
26/04/2017
7.73
 7,260 7.73 7.78 7.68 0 0 0
25/04/2017
7.73
 6,100 7.68 7.78 7.73 0 0 0
24/04/2017
7.68
 21,010 7.83 7.83 7.68 0 0 0
21/04/2017
7.83
 7,100 7.93 7.93 7.83 0 0 0
20/04/2017
7.93
 1,980 7.73 7.93 7.78 0 0 0
19/04/2017
7.73
 30,230 7.97 7.97 7.73 0 0 0
18/04/2017
7.97
 1,000 7.73 7.97 7.97 0 0 0
17/04/2017
7.73
 11,360 7.73 7.83 7.73 0 0 0
14/04/2017
7.73
 2,930 7.85 7.88 7.73 0 0 0
13/04/2017
7.85
 2,890 7.95 7.95 7.85 0 0 0
12/04/2017
7.95
 1,440 7.97 8.02 7.90 0 0 0
11/04/2017: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2017
7.97
 3,620 7.73 7.97 7.90 0 0 0
10/04/2017
7.73
 520 7.69 7.73 7.66 0 0 0
07/04/2017
7.69
 5,450 7.92 7.92 7.69 0 0 0
05/04/2017
7.92
 9,420 7.73 7.92 7.69 0 0 0
04/04/2017
7.73
 6,700 7.69 7.73 7.66 0 0 0
03/04/2017
7.69
 4,320 7.71 7.73 7.69 0 0 0
31/03/2017
7.71
 32,820 7.69 7.73 7.66 0 0 0
30/03/2017
7.69
 12,560 7.73 7.73 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |