CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.50
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
17.18
 244,400 17.74 17.74 16.90 13,000 29,000 -0.3
10/04/2025
16.76
 58,200 16.76 16.76 16.76 0 0 0
09/04/2025
15.69
 238,200 15.32 16.25 15.32 57,000 3,400 0.9
08/04/2025
16.44
 298,500 16.48 17.41 16.44 5,400 13,100 -0.1
04/04/2025
17.64
 649,000 17.41 17.64 17.41 0 10,700 -0.2
03/04/2025
18.71
 404,500 19.64 19.64 18.71 100 11,200 -0.2
02/04/2025
20.11
 70,900 20.15 20.43 20.06 3,000 3,500 -0.0
01/04/2025
20.06
 175,100 20.11 20.20 19.97 0 3,200 -0.1
31/03/2025
20.06
 276,600 20.34 20.34 20.01 0 1,300 -0.0
28/03/2025
20.29
 110,500 20.34 20.43 20.24 0 0 0
27/03/2025
20.34
 140,600 20.34 20.48 20.29 7,900 8,300 -0.0
26/03/2025
20.43
 178,300 20.52 20.52 20.29 13,100 0 0.3
25/03/2025
20.43
 321,300 20.57 20.57 20.38 0 0 0
24/03/2025
20.38
 316,600 20.85 20.85 20.24 0 82,913 -1.8
21/03/2025
20.76
 80,800 20.71 20.89 20.71 0 0 0
20/03/2025
20.71
 197,200 21.03 21.03 20.62 900 0 0.0
19/03/2025
20.85
 311,100 20.85 21.31 20.76 500 12,167 -0.3
18/03/2025
20.85
 383,800 20.94 20.94 20.62 5,500 0 0.1
17/03/2025
20.85
 112,300 21.03 21.13 20.85 0 1,300 -0.0
14/03/2025
20.94
 292,400 20.76 20.99 20.57 0 500 -0.0
13/03/2025
20.62
 537,400 21.08 21.08 20.62 7,200 6,100 0.0
12/03/2025
21.08
 146,600 21.27 21.27 20.94 1,600 1,500 0.0
11/03/2025
21.13
 208,500 20.94 21.22 20.85 11,000 0 0.2
10/03/2025
21.03
 457,300 20.85 21.31 20.85 22,500 2,500 0.5
07/03/2025
20.85
 270,400 20.99 21.22 20.85 2,400 4,200 -0.0
06/03/2025
20.85
 107,500 21.08 21.08 20.76 2,600 0 0.1
05/03/2025
20.76
 160,500 21.08 21.08 20.76 800 0 0.0
04/03/2025
20.85
 347,300 20.85 21.08 20.62 2,000 5,100 -0.1
03/03/2025
21.08
 180,000 21.17 21.27 20.85 1,800 4,000 -0.1
28/02/2025
21.17
 228,700 21.64 21.68 21.13 3,600 15,700 -0.3
27/02/2025
21.59
 641,000 21.03 21.68 20.99 4,300 0 0.1
26/02/2025
20.85
 570,700 20.66 21.13 20.62 3,700 0 0.1
25/02/2025
20.71
 195,100 20.89 20.89 20.62 2,500 1,700 0.0
24/02/2025
20.85
 135,000 21.08 21.08 20.66 4,501 800 0.1
21/02/2025
20.76
 241,400 20.71 20.99 20.62 3,200 0 0.1
20/02/2025
20.71
 163,300 20.99 21.08 20.71 200 0 0.0
19/02/2025
20.94
 324,700 20.76 20.94 20.57 16,000 0 0.4
18/02/2025
20.57
 272,900 20.48 21.08 20.48 4,100 0 0.1
17/02/2025
20.71
 259,800 20.71 20.76 20.43 1,500 10,500 -0.2
14/02/2025
20.43
 490,200 19.50 20.57 19.50 4,800 0 0.1
13/02/2025
19.50
 63,900 19.41 19.59 19.36 300 0 0.0
12/02/2025
19.41
 91,000 19.41 19.59 19.41 2,400 3,200 -0.0
11/02/2025
19.41
 41,200 19.46 19.50 19.41 0 0 0
10/02/2025
19.41
 136,800 19.50 19.59 19.41 0 0 0
07/02/2025
19.55
 166,100 19.69 19.78 19.55 1,700 0 0.0
06/02/2025
19.69
 109,900 19.73 19.83 19.69 3,700 0 0.1
05/02/2025
19.73
 94,400 19.73 19.83 19.64 2,000 0 0.0
04/02/2025
19.69
 154,900 19.59 19.73 19.50 9,600 0 0.2
03/02/2025
19.41
 72,100 19.50 19.59 19.36 1,600 0 0.0
24/01/2025
19.41
 86,600 19.13 19.46 19.08 2,700 0 0.1
23/01/2025
19.04
 74,500 19.04 19.27 18.99 100 3,400 -0.1
22/01/2025
18.99
 120,000 19.18 19.22 18.99 0 3,400 -0.1
21/01/2025
19.18
 86,200 19.27 19.32 19.18 0 800 -0.0
20/01/2025
19.27
 22,100 19.46 19.46 19.27 600 0 0.0
17/01/2025
19.32
 179,000 19.27 19.46 19.27 8,200 600 0.2
16/01/2025
19.27
 88,400 19.27 19.36 19.13 0 0 0
15/01/2025
19.22
 29,700 19.27 19.27 19.08 0 6,700 -0.1
14/01/2025
19.22
 86,500 19.32 19.50 18.99 0 1,800 -0.0
13/01/2025
19.41
 71,100 19.50 19.50 18.94 0 8,100 -0.2
10/01/2025
19.50
 46,400 19.64 19.73 19.50 0 7,000 -0.1
09/01/2025
19.64
 29,800 19.97 19.97 19.64 0 6,100 -0.1
08/01/2025
19.87
 83,900 19.69 19.87 19.55 0 2,100 -0.0
07/01/2025
19.69
 143,400 19.55 19.83 19.55 0 800 -0.0
06/01/2025
19.55
 131,500 19.78 19.78 19.55 0 4,100 -0.1
03/01/2025
19.78
 58,200 19.87 19.87 19.64 0 1,500 -0.0
02/01/2025
19.87
 25,800 19.92 19.97 19.69 800 400 0.0
31/12/2024
19.78
 51,500 19.78 19.87 19.73 1,700 0 0.0
30/12/2024
19.87
 48,200 19.78 19.92 19.78 1,700 100 0.0
27/12/2024
19.83
 83,100 20.06 20.06 19.83 3,300 0 0.1
26/12/2024
20.06
 86,700 20.06 20.06 19.97 4,800 0 0.1
25/12/2024
20.01
 136,100 19.97 20.24 19.97 7,200 2,000 0.1
24/12/2024
19.97
 63,200 19.73 20.43 19.73 300 5,200 -0.1
23/12/2024
19.92
 48,800 19.97 20.15 19.83 0 3,600 -0.1
20/12/2024
19.92
 80,300 19.73 19.92 19.73 0 2,600 -0.1
19/12/2024: Cổ tức tiền mặt tỉ lệ: 13%
19/12/2024
19.73
 117,000 19.55 20.89 19.55 500 11,500 -0.2
18/12/2024
19.97
 88,000 19.83 19.97 19.79 0 400 -0.0
17/12/2024
19.79
 167,900 20.01 20.05 19.79 6,000 0 0.1
16/12/2024
19.97
 98,900 20.05 20.05 19.83 0 0 0
13/12/2024
20.01
 78,300 20.01 20.05 19.83 300 0 0.0
12/12/2024
20.01
 129,900 20.14 20.14 19.88 400 0 0.0
11/12/2024
20.05
 100,700 20.14 20.14 19.88 2,200 0 0.1
10/12/2024
20.05
 188,000 20.01 20.23 19.88 2,600 0 0.1
09/12/2024
19.79
 82,800 19.66 19.92 19.62 4,600 0 0.1
06/12/2024
19.62
 56,300 19.88 19.88 19.57 1,100 500 0.0
05/12/2024
19.53
 161,200 19.13 19.97 19.13 17,300 400 0.4
04/12/2024
18.92
 149,100 19.09 19.27 18.83 2,000 2,100 -0.0
03/12/2024
19.09
 82,300 19.18 19.27 18.83 2,200 0 0.0
02/12/2024
19.31
 18,500 19.31 19.31 19.18 346,000 345,000 0.0
29/11/2024
19.22
 168,000 19.18 19.44 19.09 2,000 0 0.0
28/11/2024
19.27
 27,200 19.31 19.31 19.18 100 1,000 -0.0
27/11/2024
19.13
 33,500 19.31 19.31 19.13 300 0 0.0
26/11/2024
19.31
 39,900 19.00 19.35 19.00 3,300 0 0.1
25/11/2024
19.09
 74,500 19.05 19.13 19.00 3,000 0 0.1
22/11/2024
19.00
 47,400 18.92 19.00 18.83 0 0 0
21/11/2024
18.92
 21,900 18.92 18.96 18.74 0 0 0
20/11/2024
18.92
 66,100 18.70 19.09 18.65 4,600 1,900 0.1
19/11/2024
18.74
 42,900 18.96 19.05 18.74 300 900 -0.0
18/11/2024
18.83
 214,300 19.09 19.27 18.70 0 500 -0.0
15/11/2024
19.22
 131,900 19.62 19.62 18.83 200 200 -0
14/11/2024
19.66
 149,100 19.70 19.83 19.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |