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)
22/12/2016
8.05
 950 8.29 8.34 8.05 0 0 0
21/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2016
8.29
 4,460 8.20 8.41 8.29 0 0 0
20/12/2016
8.20
 35,690 8.29 8.33 8.20 1,050 0 0.0
19/12/2016
8.29
 18,790 8.06 8.29 8.11 0 0 0
16/12/2016
8.06
 30,310 8.06 8.29 8.06 0 0 0
15/12/2016
8.06
 8,070 8.06 8.15 8.06 0 0 0
14/12/2016
8.06
 20,230 8.20 8.20 7.93 0 0 0
13/12/2016
8.20
 4,630 8.26 8.29 8.15 0 0 0
12/12/2016
8.26
 10,210 8.47 8.47 8.20 0 0 0
09/12/2016
8.47
 3,350 8.51 8.51 8.33 0 0 0
08/12/2016
8.51
 10,990 8.38 8.51 8.24 0 0 0
07/12/2016
8.38
 7,260 8.42 8.51 8.26 0 0 0
06/12/2016
8.42
 9,970 8.47 8.49 8.20 0 0 0
05/12/2016
8.47
 6,510 8.51 8.51 8.33 0 0 0
02/12/2016
8.51
 10,610 8.47 8.55 8.33 0 0 0
01/12/2016
8.47
 4,610 8.42 8.47 8.38 0 0 0
30/11/2016
8.42
 15,780 8.42 8.47 8.38 0 0 0
29/11/2016
8.42
 15,500 8.53 8.55 8.42 0 0 0
28/11/2016
8.53
 42,620 8.60 8.64 8.51 0 0 0
25/11/2016
8.60
 32,000 8.69 8.69 8.58 0 0 0
24/11/2016
8.69
 19,120 8.64 8.76 8.60 0 0 0
23/11/2016
8.64
 40,840 8.73 8.78 8.60 0 0 0
22/11/2016
8.73
 32,270 8.60 8.78 8.60 0 0 0
21/11/2016
8.60
 69,320 8.82 8.82 8.60 0 0 0
18/11/2016
8.82
 110,450 8.60 8.96 8.60 0 0 0
17/11/2016
8.60
 15,760 8.60 8.60 8.47 0 1,000 -0.0
16/11/2016
8.60
 83,090 8.78 8.78 8.33 0 0 0
15/11/2016
8.78
 45,190 8.78 8.87 8.51 0 0 0
14/11/2016
8.78
 29,120 8.76 9.25 8.47 0 0 0
11/11/2016
8.76
 182,150 8.20 8.76 8.20 0 0 0
10/11/2016
8.20
 44,150 8.20 8.29 8.06 0 0 0
09/11/2016
8.20
 19,890 8.24 8.24 8.11 0 0 0
08/11/2016
8.24
 4,610 8.15 8.24 8.11 0 0 0
07/11/2016
8.15
 45,480 8.24 8.33 8.11 0 0 0
04/11/2016
8.24
 10,230 8.11 8.24 8.13 0 0 0
03/11/2016
8.11
 32,000 8.24 8.24 8.11 0 0 0
02/11/2016
8.24
 15,920 8.20 8.24 8.20 0 0 0
01/11/2016
8.20
 57,800 8.29 8.29 8.15 8,000 0 0.1
31/10/2016
8.29
 5,020 8.29 8.47 8.29 0 0 0
28/10/2016
8.29
 19,000 8.26 8.29 8.22 0 0 0
27/10/2016
8.26
 11,600 8.24 8.26 8.17 0 0 0
26/10/2016
8.24
 1,930 8.24 8.64 8.20 0 0 0
25/10/2016
8.24
 25,050 8.15 8.24 8.15 15,000 0 0.3
24/10/2016
8.15
 25,320 8.15 8.15 8.15 14,210 0 0.3
21/10/2016
8.15
 23,270 8.24 8.24 8.11 11,790 0 0.2
20/10/2016
8.24
 12,830 8.11 8.33 8.15 10,370 0 0.2
19/10/2016
8.11
 22,710 8.33 8.33 8.06 0 0 0
18/10/2016
8.33
 15,120 8.38 8.38 8.33 0 0 0
17/10/2016
8.38
 94,430 7.84 8.38 8.06 0 0 0
14/10/2016
7.84
 47,210 7.84 8.02 7.73 0 0 0
13/10/2016
7.84
 2,910 7.84 7.84 7.61 630 0 0.0
12/10/2016
7.84
 570 7.95 7.95 7.70 0 0 0
11/10/2016
7.95
 2,560 8.06 8.06 7.61 0 0 0
10/10/2016
8.06
 3,460 7.70 8.06 7.79 0 0 0
07/10/2016
7.70
 12,560 7.97 7.97 7.70 0 0 0
06/10/2016
7.97
 12,400 8.02 8.02 7.93 0 0 0
05/10/2016
8.02
 3,210 7.97 8.06 7.88 0 0 0
04/10/2016
7.97
 25,110 7.97 7.97 7.84 0 0 0
03/10/2016
7.97
 15,510 8.11 8.11 7.84 0 0 0
30/09/2016
8.11
 9,920 8.11 8.11 7.93 0 0 0
29/09/2016
8.11
 19,550 8.15 8.15 7.95 0 0 0
28/09/2016
8.15
 24,830 8.15 8.15 7.95 0 0 0
27/09/2016
8.15
 6,510 8.17 8.17 8.02 0 0 0
26/09/2016
8.17
 5,000 8.17 8.17 8.17 0 0 0
23/09/2016
8.17
 9,500 8.15 8.17 8.17 0 0 0
22/09/2016
8.15
 21,110 8.11 8.15 7.61 0 0 0
21/09/2016
8.11
 28,290 8.11 8.15 8.06 0 0 0
20/09/2016
8.11
 7,100 8.29 8.33 8.11 0 0 0
19/09/2016
8.29
 6,270 8.38 8.38 8.17 0 0 0
16/09/2016
8.38
 2,410 8.15 8.71 8.15 0 0 0
15/09/2016
8.15
 12,000 8.47 8.47 8.15 0 0 0
14/09/2016
8.47
 220 8.47 8.47 8.11 0 0 0
13/09/2016
8.47
 10 8.15 8.47 8.47 0 0 0
12/09/2016
8.15
 6,770 8.29 8.29 8.11 0 0 0
09/09/2016
8.29
 9,500 8.15 8.29 8.20 0 0 0
08/09/2016
8.15
 17,720 8.42 8.64 7.97 5,830 0 0.1
07/09/2016
8.42
 3,360 8.47 8.47 8.38 0 0 0
06/09/2016
8.47
 7,000 8.69 8.69 8.33 0 0 0
05/09/2016
8.69
 13,210 8.29 8.69 8.11 0 0 0
01/09/2016
8.29
 22,420 8.29 8.29 8.15 0 0 0
31/08/2016
8.29
 16,910 8.11 8.29 8.15 0 0 0
30/08/2016
8.11
 4,650 8.15 8.15 8.06 0 0 0
29/08/2016
8.15
 14,360 8.06 8.24 8.06 0 0 0
26/08/2016
8.06
 4,500 8.06 8.06 8.06 0 0 0
25/08/2016
8.06
 19,830 8.02 8.15 8.02 3,000 0 0.1
24/08/2016
8.02
 15,330 8.02 8.06 8.02 6,000 0 0.1
23/08/2016
8.02
 26,080 8.02 8.06 8.02 5,170 0 0.1
22/08/2016
8.02
 23,010 7.97 8.11 7.97 0 0 0
19/08/2016
7.97
 6,910 8.02 8.29 7.97 0 0 0
18/08/2016
8.02
 14,880 8.06 8.06 8.02 0 0 0
17/08/2016
8.06
 9,540 8.15 8.29 7.97 0 0 0
16/08/2016
8.15
 10,030 8.29 8.29 8.15 0 0 0
15/08/2016
8.29
 1,500 8.29 8.29 8.29 0 0 0
12/08/2016
8.29
 19,650 8.29 8.29 8.29 0 0 0
11/08/2016
8.29
 5,420 8.20 8.51 8.20 0 0 0
10/08/2016
8.20
 31,780 8.20 8.29 8.06 500 0 0.0
09/08/2016
8.20
 10,950 7.97 8.20 7.97 0 0 0
08/08/2016
7.97
 12,600 7.97 8.06 7.97 0 0 0
05/08/2016
7.97
 17,820 7.97 8.42 7.84 0 0 0
04/08/2016
7.97
 14,430 8.20 8.29 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |