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)
25/08/2025
18.24
 188,000 19.26 19.26 18.24 0 0 0
22/08/2025
18.73
 362,100 18.00 19.26 18.00 4,200 18,500 -0.3
21/08/2025
19.16
 302,200 19.84 20.23 19.07 0 0 0
20/08/2025
19.89
 406,900 20.18 20.28 19.45 0 0 0
19/08/2025
19.84
 1,022,300 19.11 19.89 19.07 19,000 14,600 0.1
18/08/2025
19.07
 168,700 18.97 19.16 18.92 0 200 -0.0
15/08/2025
19.02
 174,200 19.26 19.36 18.97 0 2,600 -0.1
14/08/2025
19.16
 313,900 19.21 19.31 19.02 14,600 14,900 -0.0
13/08/2025
19.16
 270,800 19.45 19.45 19.02 200 200 -0
12/08/2025
19.21
 151,500 19.45 19.45 19.16 2,600 2,600 0.0
11/08/2025
19.36
 308,800 19.16 19.41 19.16 4,800 1,800 0.1
08/08/2025
19.36
 203,900 19.60 19.60 19.02 0 2,900 -0.1
07/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2025
19.50
 284,400 19.65 19.70 19.41 0 0 0
06/08/2025
19.80
 381,100 19.75 19.80 19.52 13,100 0 0.3
05/08/2025
19.75
 473,200 19.93 19.93 19.57 1,000 14,100 -0.3
04/08/2025
19.61
 282,900 19.61 19.75 19.57 1,900 0 0.0
01/08/2025
19.61
 159,600 19.84 19.84 19.52 0 0 0
31/07/2025
19.57
 228,700 19.61 19.84 19.47 100 0 0.0
30/07/2025
19.29
 240,600 19.11 19.29 18.97 14,100 0 0.3
29/07/2025
19.06
 519,200 20.07 20.07 18.92 0 0 0
28/07/2025
19.89
 564,700 19.75 19.93 19.75 0 1,900 -0.0
25/07/2025
19.29
 469,500 18.83 19.57 18.83 0 8,900 -0.2
24/07/2025
18.37
 313,100 18.28 18.46 18.05 1,000 2,000 -0.0
23/07/2025
18.05
 176,300 18.19 18.19 17.96 1,900 0 0.0
22/07/2025
17.91
 122,200 17.96 18.05 17.82 0 0 0
21/07/2025
17.91
 125,400 17.96 18.19 17.91 0 2,000 -0.0
18/07/2025
17.96
 314,000 17.82 18.28 17.82 0 0 0
17/07/2025
17.73
 238,700 17.68 17.82 17.64 100 0 0.0
16/07/2025
17.64
 62,100 17.77 17.77 17.54 0 100 -0.0
15/07/2025
17.73
 107,100 17.59 17.77 17.59 0 0 0
14/07/2025
17.54
 94,700 17.68 17.68 17.50 4,200 40,200 -0.7
11/07/2025
17.54
 123,100 17.77 17.77 17.54 0 19,500 0
10/07/2025
17.77
 73,700 17.77 17.77 17.64 0 0 0
09/07/2025
17.73
 137,000 17.82 17.82 17.68 0 0 0
08/07/2025
17.82
 104,200 17.91 17.96 17.68 100 0 0.0
07/07/2025
17.68
 77,500 17.50 17.73 17.50 2,000 200 0.0
04/07/2025
17.50
 85,200 17.59 17.59 17.36 800 0 0.0
03/07/2025
17.50
 119,700 17.87 17.87 17.45 1,000 700 0.0
02/07/2025
17.87
 226,300 17.64 18.23 17.64 0 3,300 -0.1
01/07/2025
17.54
 104,100 17.59 17.87 17.45 0 600 -0.0
30/06/2025
17.59
 196,300 17.73 17.91 17.54 0 2,600 -0.1
27/06/2025
17.50
 192,800 17.45 17.87 17.36 0 700 -0.0
26/06/2025
17.45
 47,000 17.45 17.45 17.27 0 1,400 -0.0
25/06/2025
17.36
 37,500 17.50 17.50 17.32 0 1,200 -0.0
24/06/2025
17.41
 51,400 17.32 17.54 17.32 0 700 -0.0
23/06/2025
17.32
 73,400 17.27 17.59 17.09 0 0 0
20/06/2025
17.27
 113,700 17.18 17.27 17.18 1,800 0 0.0
19/06/2025
17.27
 27,400 17.32 17.41 17.27 600 0 0.0
18/06/2025
17.36
 52,600 17.45 17.45 17.36 5,300 0 0.1
17/06/2025
17.45
 33,000 17.41 17.45 17.27 800 0 0.0
16/06/2025
17.41
 78,300 17.27 17.45 17.22 9,400 0 0.2
13/06/2025
17.27
 86,400 17.50 17.50 16.72 500 2,600 -0.0
12/06/2025
17.41
 84,800 17.32 17.50 17.27 2,200 0 0.0
11/06/2025
17.27
 11,400 17.36 17.36 17.27 0 0 0
10/06/2025
17.36
 74,500 17.36 17.45 17.22 7,500 100 0.1
09/06/2025
17.27
 93,400 17.45 17.68 17.27 9,100 1,100 0.2
06/06/2025
17.64
 112,800 17.68 17.73 17.45 2,700 1,100 0.0
05/06/2025
17.68
 123,400 17.59 17.73 17.41 1,000 2,200 -0.0
04/06/2025
17.54
 124,900 17.68 17.73 17.36 8,500 4,600 0.1
03/06/2025
17.54
 152,100 17.59 17.73 17.36 1,000 0 0.0
02/06/2025
17.36
 62,800 17.27 17.45 17.04 0 2,100 -0.0
30/05/2025
17.27
 58,100 17.64 17.68 17.27 1,000 2,800 -0.0
29/05/2025
17.59
 106,300 17.36 17.68 17.36 1,500 100 0.0
28/05/2025
17.32
 149,100 17.32 17.41 17.18 600 0 0.0
27/05/2025
17.22
 287,600 17.27 17.32 17.09 2,700 0 0.1
26/05/2025
17.13
 128,200 16.72 17.18 16.49 800 5,300 -0.1
23/05/2025
16.67
 19,200 16.72 16.90 16.63 0 200 -0.0
22/05/2025
16.81
 27,200 16.99 16.99 16.76 0 0 0
21/05/2025
16.81
 39,900 16.90 16.90 16.72 0 1,400 -0.0
20/05/2025
16.86
 89,400 17.18 17.22 15.85 700 0 0.0
19/05/2025
16.99
 50,800 17.04 17.13 16.99 0 0 0
16/05/2025
17.13
 72,900 17.27 17.27 17.09 0 200 0
15/05/2025
17.09
 96,600 17.18 17.32 17.04 0 1,501 0
14/05/2025
17.09
 62,100 17.27 17.27 17.04 0 600 0
13/05/2025
17.13
 93,500 17.22 17.27 17.09 1,800 300 0
12/05/2025
16.99
 58,000 16.90 17.18 16.86 0 100 0
09/05/2025
16.99
 16,200 17.13 17.13 16.67 500 0 0
08/05/2025
16.99
 105,700 16.76 17.18 16.76 1,300 0 0
07/05/2025
16.76
 71,900 16.72 16.90 16.53 800 0 0
06/05/2025
16.63
 43,800 16.67 16.76 16.63 0 800 0
05/05/2025
16.67
 86,200 16.76 16.76 16.44 0 0 0
29/04/2025
16.53
 52,000 16.44 16.58 16.26 0 6,500 -0.1
28/04/2025
16.44
 47,000 16.40 16.49 16.17 200 0 0.0
25/04/2025
16.35
 47,500 16.72 16.72 16.35 0 9,900 -0.2
24/04/2025
16.53
 112,400 16.30 16.72 16.30 24,200 200 0.4
23/04/2025
16.26
 70,600 16.44 16.44 15.94 0 23,900 -0.4
22/04/2025
16.17
 112,200 16.72 16.72 15.62 4,700 10,400 -0.1
21/04/2025
16.76
 27,100 16.99 16.99 16.67 600 10,600 -0.2
18/04/2025
16.67
 115,300 16.63 16.86 16.49 31,100 1,100 0.5
17/04/2025
16.53
 43,100 16.72 16.72 16.35 600 11,500 -0.2
16/04/2025
16.53
 86,700 16.67 16.86 16.53 10,600 6,100 0.1
15/04/2025
16.63
 94,000 17.32 17.32 16.63 1,100 21,000 -0.4
14/04/2025
17.18
 177,200 17.59 17.59 17.13 12,700 47,100 -0.7
11/04/2025
16.99
 244,400 17.54 17.54 16.72 13,000 29,000 -0.3
10/04/2025
16.58
 58,200 16.58 16.58 16.58 0 0 0
09/04/2025
15.52
 238,200 15.16 16.07 15.16 57,000 3,400 0.9
08/04/2025
16.26
 298,500 16.30 17.22 16.26 5,400 13,100 -0.1
04/04/2025
17.45
 649,000 17.22 17.45 17.22 0 10,700 -0.2
03/04/2025
18.51
 404,500 19.43 19.43 18.51 100 11,200 -0.2
02/04/2025
19.89
 70,900 19.93 20.21 19.84 3,000 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |