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)
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
01/04/2025
19.84
 175,100 19.89 19.98 19.75 0 3,200 -0.1
31/03/2025
19.84
 276,600 20.12 20.12 19.80 0 1,300 -0.0
28/03/2025
20.07
 110,500 20.12 20.21 20.02 0 0 0
27/03/2025
20.12
 140,600 20.12 20.25 20.07 7,900 8,300 -0.0
26/03/2025
20.21
 178,300 20.30 20.30 20.07 13,100 0 0.3
25/03/2025
20.21
 321,300 20.35 20.35 20.16 0 0 0
24/03/2025
20.16
 316,600 20.62 20.62 20.02 0 82,913 -1.8
21/03/2025
20.53
 80,800 20.48 20.67 20.48 0 0 0
20/03/2025
20.48
 197,200 20.81 20.81 20.39 900 0 0.0
19/03/2025
20.62
 311,100 20.62 21.08 20.53 500 12,167 -0.3
18/03/2025
20.62
 383,800 20.71 20.71 20.39 5,500 0 0.1
17/03/2025
20.62
 112,300 20.81 20.90 20.62 0 1,300 -0.0
14/03/2025
20.71
 292,400 20.53 20.76 20.35 0 500 -0.0
13/03/2025
20.39
 537,400 20.85 20.85 20.39 7,200 6,100 0.0
12/03/2025
20.85
 146,600 21.04 21.04 20.71 1,600 1,500 0.0
11/03/2025
20.90
 208,500 20.71 20.99 20.62 11,000 0 0.2
10/03/2025
20.81
 457,300 20.62 21.08 20.62 22,500 2,500 0.5
07/03/2025
20.62
 270,400 20.76 20.99 20.62 2,400 4,200 -0.0
06/03/2025
20.62
 107,500 20.85 20.85 20.53 2,600 0 0.1
05/03/2025
20.53
 160,500 20.85 20.85 20.53 800 0 0.0
04/03/2025
20.62
 347,300 20.62 20.85 20.39 2,000 5,100 -0.1
03/03/2025
20.85
 180,000 20.94 21.04 20.62 1,800 4,000 -0.1
28/02/2025
20.94
 228,700 21.40 21.45 20.90 3,600 15,700 -0.3
27/02/2025
21.36
 641,000 20.81 21.45 20.76 4,300 0 0.1
26/02/2025
20.62
 570,700 20.44 20.90 20.39 3,700 0 0.1
25/02/2025
20.48
 195,100 20.67 20.67 20.39 2,500 1,700 0.0
24/02/2025
20.62
 135,000 20.85 20.85 20.44 4,501 800 0.1
21/02/2025
20.53
 241,400 20.48 20.76 20.39 3,200 0 0.1
20/02/2025
20.48
 163,300 20.76 20.85 20.48 200 0 0.0
19/02/2025
20.71
 324,700 20.53 20.71 20.35 16,000 0 0.4
18/02/2025
20.35
 272,900 20.25 20.85 20.25 4,100 0 0.1
17/02/2025
20.48
 259,800 20.48 20.53 20.21 1,500 10,500 -0.2
14/02/2025
20.21
 490,200 19.29 20.35 19.29 4,800 0 0.1
13/02/2025
19.29
 63,900 19.20 19.38 19.15 300 0 0.0
12/02/2025
19.20
 91,000 19.20 19.38 19.20 2,400 3,200 -0.0
11/02/2025
19.20
 41,200 19.24 19.29 19.20 0 0 0
10/02/2025
19.20
 136,800 19.29 19.38 19.20 0 0 0
07/02/2025
19.34
 166,100 19.47 19.57 19.34 1,700 0 0.0
06/02/2025
19.47
 109,900 19.52 19.61 19.47 3,700 0 0.1
05/02/2025
19.52
 94,400 19.52 19.61 19.43 2,000 0 0.0
04/02/2025
19.47
 154,900 19.38 19.52 19.29 9,600 0 0.2
03/02/2025
19.20
 72,100 19.29 19.38 19.15 1,600 0 0.0
24/01/2025
19.20
 86,600 18.92 19.24 18.88 2,700 0 0.1
23/01/2025
18.83
 74,500 18.83 19.06 18.78 100 3,400 -0.1
22/01/2025
18.78
 120,000 18.97 19.01 18.78 0 3,400 -0.1
21/01/2025
18.97
 86,200 19.06 19.11 18.97 0 800 -0.0
20/01/2025
19.06
 22,100 19.24 19.24 19.06 600 0 0.0
17/01/2025
19.11
 179,000 19.06 19.24 19.06 8,200 600 0.2
16/01/2025
19.06
 88,400 19.06 19.15 18.92 0 0 0
15/01/2025
19.01
 29,700 19.06 19.06 18.88 0 6,700 -0.1
14/01/2025
19.01
 86,500 19.11 19.29 18.78 0 1,800 -0.0
13/01/2025
19.20
 71,100 19.29 19.29 18.74 0 8,100 -0.2
10/01/2025
19.29
 46,400 19.43 19.52 19.29 0 7,000 -0.1
09/01/2025
19.43
 29,800 19.75 19.75 19.43 0 6,100 -0.1
08/01/2025
19.66
 83,900 19.47 19.66 19.34 0 2,100 -0.0
07/01/2025
19.47
 143,400 19.34 19.61 19.34 0 800 -0.0
06/01/2025
19.34
 131,500 19.57 19.57 19.34 0 4,100 -0.1
03/01/2025
19.57
 58,200 19.66 19.66 19.43 0 1,500 -0.0
02/01/2025
19.66
 25,800 19.70 19.75 19.47 800 400 0.0
31/12/2024
19.57
 51,500 19.57 19.66 19.52 1,700 0 0.0
30/12/2024
19.66
 48,200 19.57 19.70 19.57 1,700 100 0.0
27/12/2024
19.61
 83,100 19.84 19.84 19.61 3,300 0 0.1
26/12/2024
19.84
 86,700 19.84 19.84 19.75 4,800 0 0.1
25/12/2024
19.80
 136,100 19.75 20.02 19.75 7,200 2,000 0.1
24/12/2024
19.75
 63,200 19.52 20.21 19.52 300 5,200 -0.1
23/12/2024
19.70
 48,800 19.75 19.93 19.61 0 3,600 -0.1
20/12/2024
19.70
 80,300 19.52 19.70 19.52 0 2,600 -0.1
19/12/2024: Cổ tức tiền mặt tỉ lệ: 13%
19/12/2024
19.52
 117,000 19.34 20.67 19.34 500 11,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |