CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

17.05
0.25
(1.49%)
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
(2026-07-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
18.73
 68,800 18.68 18.77 18.63 6,100 0 0.1
09/10/2025
18.63
 139,300 18.63 18.73 18.48 0 0 0
08/10/2025
18.58
 219,800 18.77 18.77 18.58 0 1,300 -0.0
07/10/2025
18.77
 59,900 18.87 18.92 18.68 700 0 0.0
06/10/2025
18.82
 29,900 18.77 18.87 18.73 1,800 0 0.0
03/10/2025
18.68
 141,200 18.73 18.77 18.58 0 3,300 -0.1
02/10/2025
18.77
 103,700 18.87 18.87 18.73 0 4,500 -0.1
01/10/2025
18.87
 38,000 18.82 18.97 18.82 0 9,400 -0.2
30/09/2025
18.82
 132,800 19.36 19.36 18.82 800 29,200 -0.6
29/09/2025
19.11
 89,600 19.26 19.26 18.97 0 17,000 -0.3
26/09/2025
19.26
 134,100 19.11 19.31 19.07 8,200 24,500 -0.3
25/09/2025
19.21
 76,600 19.31 19.31 19.21 17,700 1,200 0.3
24/09/2025
19.07
 73,200 19.02 19.07 18.87 6,400 5,700 0.0
23/09/2025
19.02
 58,400 18.97 19.07 18.92 400 2,100 -0.0
22/09/2025
18.97
 158,500 19.41 19.41 18.92 1,300 3,200 -0.0
19/09/2025
19.16
 183,800 19.16 19.26 19.07 7,800 7,400 0.0
18/09/2025
19.16
 104,600 19.26 19.26 19.07 800 10,100 -0.2
17/09/2025
19.16
 85,300 19.26 19.45 19.07 2,500 3,000 -0.0
16/09/2025
19.41
 212,400 19.75 19.75 19.16 13,400 14,400 -0.0
15/09/2025
19.45
 237,400 19.21 19.45 19.16 60,100 2,800 1.1
12/09/2025
18.97
 74,000 18.92 19.02 18.77 24,700 100 0.5
11/09/2025
18.77
 121,000 18.77 18.77 18.29 300 46,000 -0.9
10/09/2025
18.77
 78,500 18.97 19.07 18.63 0 24,800 -0.5
09/09/2025
18.87
 188,600 19.02 19.02 18.68 2,300 20,900 -0.4
08/09/2025
18.87
 217,900 18.38 18.97 18.38 40,300 6,200 0.7
05/09/2025
18.24
 779,500 19.21 19.75 18.24 65,600 4,700 1.2
04/09/2025
19.11
 153,400 18.82 19.11 18.82 26,800 0 0.5
03/09/2025
18.82
 108,600 18.63 18.97 18.63 12,300 0 0.2
29/08/2025
18.63
 174,800 18.87 18.87 18.63 9,800 0 0.2
28/08/2025
18.87
 51,600 18.87 18.87 18.68 0 0 0
27/08/2025
18.87
 100,000 19.16 19.21 18.68 2,000 4,200 -0.0
26/08/2025
18.97
 179,500 18.19 18.97 18.14 2,600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |