CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
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
(2025-11-04) 		-0.25 -1.34% 932,200 -14,000 -0.3
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,282,400 -45,900 -0.8
18.35
19.35
18.35
3 tháng
(2025-09-05) 		-0.40 -2.13% 5,571,500 -33,800 -0.5
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,674,900 -22,800 0.0
17.75
20.45
18.35
12 tháng
(2024-12-09) 		-1.77 -8.82% 35,640,100 -115,780 -1.9
15.96
21.96
18.35
24 tháng
(2023-12-15) 		-2.94 -13.80% 149,610,200 371,800 9.8
15.96
25.69
18.35
36 tháng
(2022-12-20) 		4.58 33.30% 194,188,200 531,045 13.1
13.30
25.69
18.35
60 tháng
(2020-12-30) 		-11.89 -39.32% 275,302,520 704,705 12.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
21.29
 324,700 21.11 21.29 20.92 16,000 0 0.4
18/02/2025
20.92
 272,900 20.82 21.44 20.82 4,100 0 0.1
17/02/2025
21.06
 259,800 21.06 21.11 20.77 1,500 10,500 -0.2
14/02/2025
20.77
 490,200 19.83 20.92 19.83 4,800 0 0.1
13/02/2025
19.83
 63,900 19.74 19.93 19.69 300 0 0.0
12/02/2025
19.74
 91,000 19.74 19.93 19.74 2,400 3,200 -0.0
11/02/2025
19.74
 41,200 19.78 19.83 19.74 0 0 0
10/02/2025
19.74
 136,800 19.83 19.93 19.74 0 0 0
07/02/2025
19.88
 166,100 20.02 20.11 19.88 1,700 0 0.0
06/02/2025
20.02
 109,900 20.07 20.16 20.02 3,700 0 0.1
05/02/2025
20.07
 94,400 20.07 20.16 19.97 2,000 0 0.0
04/02/2025
20.02
 154,900 19.93 20.07 19.83 9,600 0 0.2
03/02/2025
19.74
 72,100 19.83 19.93 19.69 1,600 0 0.0
24/01/2025
19.74
 86,600 19.45 19.78 19.41 2,700 0 0.1
23/01/2025
19.36
 74,500 19.36 19.59 19.31 100 3,400 -0.1
22/01/2025
19.31
 120,000 19.50 19.55 19.31 0 3,400 -0.1
21/01/2025
19.50
 86,200 19.59 19.64 19.50 0 800 -0.0
20/01/2025
19.59
 22,100 19.78 19.78 19.59 600 0 0.0
17/01/2025
19.64
 179,000 19.59 19.78 19.59 8,200 600 0.2
16/01/2025
19.59
 88,400 19.59 19.69 19.45 0 0 0
15/01/2025
19.55
 29,700 19.59 19.59 19.41 0 6,700 -0.1
14/01/2025
19.55
 86,500 19.64 19.83 19.31 0 1,800 -0.0
13/01/2025
19.74
 71,100 19.83 19.83 19.26 0 8,100 -0.2
10/01/2025
19.83
 46,400 19.97 20.07 19.83 0 7,000 -0.1
09/01/2025
19.97
 29,800 20.30 20.30 19.97 0 6,100 -0.1
08/01/2025
20.21
 83,900 20.02 20.21 19.88 0 2,100 -0.0
07/01/2025
20.02
 143,400 19.88 20.16 19.88 0 800 -0.0
06/01/2025
19.88
 131,500 20.11 20.11 19.88 0 4,100 -0.1
03/01/2025
20.11
 58,200 20.21 20.21 19.97 0 1,500 -0.0
02/01/2025
20.21
 25,800 20.26 20.30 20.02 800 400 0.0
31/12/2024
20.11
 51,500 20.11 20.21 20.07 1,700 0 0.0
30/12/2024
20.21
 48,200 20.11 20.26 20.11 1,700 100 0.0
27/12/2024
20.16
 83,100 20.40 20.40 20.16 3,300 0 0.1
26/12/2024
20.40
 86,700 20.40 20.40 20.30 4,800 0 0.1
25/12/2024
20.35
 136,100 20.30 20.59 20.30 7,200 2,000 0.1
24/12/2024
20.30
 63,200 20.07 20.77 20.07 300 5,200 -0.1
23/12/2024
20.26
 48,800 20.30 20.49 20.16 0 3,600 -0.1
20/12/2024
20.26
 80,300 20.07 20.26 20.07 0 2,600 -0.1
19/12/2024: Cổ tức tiền mặt tỉ lệ: 13%
19/12/2024
20.07
 117,000 19.88 21.25 19.88 500 11,500 -0.2
18/12/2024
20.30
 88,000 20.17 20.30 20.12 0 400 -0.0
17/12/2024
20.12
 167,900 20.35 20.39 20.12 6,000 0 0.1
16/12/2024
20.30
 98,900 20.39 20.39 20.17 0 0 0
13/12/2024
20.35
 78,300 20.35 20.39 20.17 300 0 0.0
12/12/2024
20.35
 129,900 20.48 20.48 20.21 400 0 0.0
11/12/2024
20.39
 100,700 20.48 20.48 20.21 2,200 0 0.1
10/12/2024
20.39
 188,000 20.35 20.57 20.21 2,600 0 0.1
09/12/2024
20.12
 82,800 19.99 20.26 19.95 4,600 0 0.1
06/12/2024
19.95
 56,300 20.21 20.21 19.90 1,100 500 0.0
05/12/2024
19.86
 161,200 19.46 20.30 19.46 17,300 400 0.4
04/12/2024
19.23
 149,100 19.41 19.59 19.15 2,000 2,100 -0.0
03/12/2024
19.41
 82,300 19.50 19.59 19.15 2,200 0 0.0
02/12/2024
19.63
 18,500 19.63 19.63 19.50 346,000 345,000 0.0
29/11/2024
19.55
 168,000 19.50 19.77 19.41 2,000 0 0.0
28/11/2024
19.59
 27,200 19.63 19.63 19.50 100 1,000 -0.0
27/11/2024
19.46
 33,500 19.63 19.63 19.46 300 0 0.0
26/11/2024
19.63
 39,900 19.32 19.68 19.32 3,300 0 0.1
25/11/2024
19.41
 74,500 19.37 19.46 19.32 3,000 0 0.1
22/11/2024
19.32
 47,400 19.23 19.32 19.15 0 0 0
21/11/2024
19.23
 21,900 19.23 19.28 19.06 0 0 0
20/11/2024
19.23
 66,100 19.01 19.41 18.97 4,600 1,900 0.1
19/11/2024
19.06
 42,900 19.28 19.37 19.06 300 900 -0.0
18/11/2024
19.15
 214,300 19.41 19.59 19.01 0 500 -0.0
15/11/2024
19.55
 131,900 19.95 19.95 19.15 200 200 -0
14/11/2024
19.99
 149,100 20.04 20.17 19.86 0 0 0
13/11/2024
20.04
 124,500 20.08 20.17 19.77 1,000 0 0.0
12/11/2024
20.12
 105,500 20.26 20.30 19.95 1,700 200 0.0
11/11/2024
20.04
 76,900 19.81 20.17 19.81 0 2,800 -0.1
08/11/2024
19.90
 120,900 20.57 20.57 19.90 0 0 0
07/11/2024
20.39
 205,500 20.48 20.79 20.39 0 0 0
06/11/2024
20.39
 382,500 19.50 20.39 19.46 0 0 0
05/11/2024
19.28
 27,000 19.41 19.46 19.23 0 100 -0.0
04/11/2024
19.23
 72,700 19.46 19.46 19.10 0 3,300 -0.1
01/11/2024
19.32
 529,300 19.90 19.90 19.15 6,000 114,900 -2.4
31/10/2024
19.81
 140,300 19.81 19.90 19.68 0 5,600 -0.1
30/10/2024
19.81
 60,400 19.99 20.04 19.77 3,700 0 0.1
29/10/2024
19.99
 67,600 19.86 20.12 19.86 6,500 0 0.1
28/10/2024
19.90
 48,700 19.86 20.04 19.86 0 2,000 -0.0
25/10/2024
19.86
 152,500 20.39 20.39 19.81 4,000 1,500 0.1
24/10/2024
20.21
 80,000 20.30 20.44 20.21 1,900 500 0.0
23/10/2024
20.30
 90,200 20.35 20.39 20.21 1,700 1,900 -0.0
22/10/2024
20.26
 103,300 20.30 20.48 20.21 0 9,000 -0.2
21/10/2024
20.44
 51,500 20.66 20.66 20.35 2,100 0 0.0
18/10/2024
20.66
 78,400 20.53 20.88 20.48 800 0 0.0
17/10/2024
20.48
 199,400 20.21 20.53 20.21 0 1,800 -0.0
16/10/2024
20.17
 96,500 20.39 20.39 20.17 0 2,700 -0.1
15/10/2024
20.35
 70,600 20.48 20.48 20.35 0 0 0
14/10/2024
20.48
 80,300 20.57 20.70 20.39 900 0 0.0
11/10/2024
20.48
 118,700 20.79 20.79 20.48 200 0 0.0
10/10/2024
20.66
 87,400 20.57 20.84 20.57 1,600 0 0.0
09/10/2024
20.48
 99,300 20.39 20.57 20.39 0 0 0
08/10/2024
20.48
 99,500 20.39 20.53 20.30 700 4,100 -0.1
07/10/2024
20.39
 48,000 20.57 20.70 20.39 2,900 100 0.1
04/10/2024
20.48
 47,300 20.57 20.57 20.35 0 500 -0.0
03/10/2024
20.48
 287,100 20.66 20.75 20.39 50,000 5,500 1.0
02/10/2024
20.66
 199,900 20.79 20.84 20.61 59,300 3,200 1.3
01/10/2024
20.79
 132,900 20.75 21.02 20.75 7,200 0 0.2
30/09/2024
20.70
 101,800 20.79 21.02 20.70 300 0 0.0
27/09/2024
20.75
 305,200 20.88 20.88 20.66 9,400 0 0.2
26/09/2024
20.88
 266,500 21.10 21.28 20.84 2,400 0 0.1
25/09/2024
21.15
 88,200 21.15 21.24 21.10 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |