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)
24/09/2024
21.15
 230,700 20.97 21.28 20.79 0 5,500 -0.1
23/09/2024
20.97
 70,700 21.19 21.19 20.79 1,800 1,300 0.0
20/09/2024
21.10
 238,000 21.06 21.28 21.02 134,000 0 3.2
19/09/2024
20.93
 151,400 21.06 21.10 20.93 58,400 0 1.4
18/09/2024
20.93
 211,200 20.75 21.19 20.75 51,500 0 1.2
17/09/2024
20.66
 94,900 20.53 20.70 20.48 4,000 400 0.1
16/09/2024
20.57
 142,700 20.48 20.75 20.48 66,000 400 1.5
13/09/2024
20.48
 194,900 20.30 20.79 20.12 0 11,200 -0.3
12/09/2024
20.12
 182,800 20.04 20.30 20.04 5,000 2,500 0.1
11/09/2024
19.95
 388,300 20.26 20.26 19.86 1,900 8,300 -0.1
10/09/2024
20.26
 211,900 20.57 20.57 20.21 0 3,900 -0.1
09/09/2024
20.57
 112,400 20.57 20.61 20.48 0 0 0
06/09/2024
20.61
 273,100 20.70 20.70 20.48 6,800 0 0.2
05/09/2024
20.70
 172,100 20.88 21.10 20.61 1,600 600 0.0
04/09/2024
20.88
 267,500 20.88 21.02 20.66 10,000 500 0.2
30/08/2024
21.02
 111,100 21.06 21.19 21.02 0 400 -0.0
29/08/2024
21.06
 111,500 21.15 21.19 21.02 0 900 -0.0
28/08/2024
21.10
 178,600 21.15 21.24 21.02 2,800 3,600 -0.0
27/08/2024
21.15
 189,400 21.24 21.46 21.02 700 2,400 -0.0
26/08/2024
21.19
 112,800 21.42 21.50 21.19 0 2,500 -0.1
23/08/2024
21.24
 202,300 21.24 21.33 21.06 14,600 100 0.3
22/08/2024
21.10
 375,800 21.46 21.46 21.10 5,200 5,300 -0.0
21/08/2024
21.42
 298,300 21.55 21.68 21.37 14,000 400 0.3
20/08/2024
21.55
 340,700 21.42 21.82 21.37 5,200 0 0.1
19/08/2024
21.42
 255,400 21.68 21.68 21.37 2,500 0 0.1
16/08/2024
21.28
 516,200 20.70 21.37 20.53 31,200 2,000 0.7
15/08/2024
20.53
 156,300 20.35 20.70 20.35 0 0 0
14/08/2024
20.44
 167,700 20.57 20.79 20.30 0 900 -0.0
13/08/2024
20.57
 266,000 20.88 20.88 20.48 0 5,400 -0.1
12/08/2024
20.84
 152,900 20.61 20.88 20.61 2,000 2,600 -0.0
09/08/2024
20.61
 104,900 20.35 20.61 20.35 2,000 10,200 -0.2
08/08/2024
20.21
 302,900 20.57 20.70 20.21 3,200 0 0.1
07/08/2024
20.57
 248,300 20.70 20.84 20.12 3,200 3,600 -0.0
06/08/2024
20.57
 540,000 19.99 20.66 19.81 15,400 0 0.4
05/08/2024
19.86
 905,500 20.93 20.93 19.77 0 1,600 -0.0
02/08/2024
21.19
 1,127,800 20.93 21.19 20.12 5,200 163,600 -3.7
01/08/2024
21.19
 1,101,000 22.26 22.44 20.93 9,300 22,600 -0.3
31/07/2024
22.17
 473,500 22.80 23.06 22.08 0 42,900 -1.1
30/07/2024
22.75
 1,500,000 22.35 22.97 22.22 21,100 6,500 0.4
29/07/2024
21.99
 553,300 22.26 22.31 21.86 21,100 6,500 0.4
26/07/2024
22.17
 527,100 22.35 22.44 21.99 0 0 0
25/07/2024
22.26
 1,421,600 21.82 22.62 21.50 16,700 31,300 -0.4
24/07/2024
21.91
 753,900 21.15 21.99 20.48 111,100 0 2.7
23/07/2024
21.19
 721,500 21.42 21.73 21.02 21,000 26,500 -0.1
22/07/2024
21.37
 1,442,000 22.97 22.97 21.37 31,300 138,700 -2.7
19/07/2024
22.97
 570,900 23.06 23.06 22.57 50,000 84,800 -0.9
18/07/2024
23.15
 611,900 22.57 23.15 22.40 1,300 3,000 -0.0
17/07/2024
22.71
 660,400 24.04 24.04 22.13 6,800 3,400 0.1
16/07/2024
23.78
 1,927,100 22.89 23.91 22.80 293,100 500 7.8
15/07/2024
22.80
 306,200 22.48 23.02 22.48 3,000 16,800 -0.4
12/07/2024
22.48
 455,500 22.89 22.93 22.40 2,000 8,300 -0.2
11/07/2024
22.89
 434,900 23.02 23.06 22.71 0 51,400 -1.3
10/07/2024
22.89
 556,900 23.33 23.51 22.89 0 27,500 -0.7
09/07/2024
23.24
 1,148,200 22.89 23.24 22.75 19,400 58,400 -1.0
08/07/2024
22.71
 1,332,500 22.48 23.24 22.31 59,200 106,200 -1.2
05/07/2024
22.40
 361,300 22.48 22.62 22.17 14,400 16,200 -0.0
04/07/2024
22.40
 284,200 22.62 22.71 22.35 6,400 25,200 -0.5
03/07/2024
22.57
 515,800 22.84 22.89 22.44 21,700 38,000 -0.4
02/07/2024
22.57
 446,000 22.35 22.71 22.17 5,300 82,200 -1.9
01/07/2024
22.31
 611,300 22.84 22.84 21.91 17,200 6,800 0.3
28/06/2024
22.66
 366,500 22.97 22.97 22.26 2,700 9,100 -0.2
27/06/2024
23.02
 1,829,600 21.82 23.11 21.82 287,400 23,400 6.8
26/06/2024
21.91
 159,800 21.91 21.91 21.33 0 53,700 -1.3
25/06/2024
21.77
 373,000 21.19 22.08 21.15 4,100 0 0.1
24/06/2024
21.15
 394,500 21.95 21.99 21.15 20,400 8,800 0.3
21/06/2024
21.91
 766,400 21.02 22.08 21.02 67,100 7,200 1.5
20/06/2024
21.02
 292,100 21.19 21.37 21.02 0 11,200 -0.3
19/06/2024
21.19
 383,600 21.46 21.82 21.15 5,800 42,100 -0.9
18/06/2024
21.64
 253,700 21.28 21.77 21.28 9,800 0 0.2
17/06/2024
21.28
 305,400 21.50 21.68 21.28 0 17,200 -0.4
14/06/2024
21.46
 690,600 21.73 22.26 21.46 47,600 3,100 1.1
13/06/2024
21.73
 252,000 22.04 22.08 21.73 0 12,300 -0.3
12/06/2024
21.91
 203,000 21.77 21.91 21.50 0 2,900 -0.1
11/06/2024
21.68
 501,900 22.17 22.17 21.50 0 22,400 -0.5
10/06/2024
21.99
 405,900 21.95 22.17 21.91 10,200 12,300 -0.1
07/06/2024
21.86
 242,900 21.82 22.04 21.64 0 24,100 -0.6
06/06/2024
21.77
 268,200 22.13 22.26 21.68 3,800 16,200 -0.3
05/06/2024
22.13
 859,400 21.55 22.44 21.55 11,400 19,800 -0.2
04/06/2024
21.64
 264,400 21.50 21.82 21.50 10,300 400 0.2
03/06/2024
21.50
 220,700 21.73 21.73 21.46 12,900 16,600 -0.1
31/05/2024
21.24
 185,100 21.46 21.50 21.19 0 16,800 -0.4
30/05/2024
21.42
 402,500 21.42 21.55 20.97 1,300 3,300 -0.0
29/05/2024
21.64
 288,900 21.91 21.99 21.59 12,200 0 0.3
28/05/2024
21.91
 333,900 21.59 21.91 21.50 43,100 100 1.0
27/05/2024
21.28
 176,100 21.37 21.77 21.28 4,400 7,100 -0.1
24/05/2024
21.28
 672,200 21.82 22.08 20.97 5,300 76,800 -1.7
23/05/2024
22.17
 278,400 22.26 22.26 21.86 2,500 16,500 -0.3
22/05/2024
22.31
 941,000 22.08 22.62 22.08 3,900 9,300 -0.1
21/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2024
21.77
 319,800 21.82 21.99 21.37 0 8,800 -0.2
20/05/2024
21.77
 592,000 21.68 22.12 21.64 38,500 5,900 0.8
17/05/2024
21.64
 328,800 21.42 21.73 21.24 7,900 4,300 0.1
16/05/2024
21.38
 271,400 21.33 21.55 21.20 0 16,500 -0.4
15/05/2024
21.11
 326,100 20.94 21.29 20.85 13,000 2,100 0.3
14/05/2024
20.94
 160,600 20.85 21.29 20.85 18,400 300 0.4
13/05/2024
20.76
 150,500 21.02 21.02 20.72 5,300 3,200 0.0
10/05/2024
20.94
 145,600 20.94 21.02 20.50 400 14,500 -0.3
09/05/2024
20.94
 205,900 21.02 21.29 20.85 0 12,300 -0.3
08/05/2024
20.98
 197,100 20.94 21.64 20.76 4,100 3,300 0.0
07/05/2024
21.02
 147,300 21.02 21.02 20.80 6,800 0 0.2
06/05/2024
21.02
 405,500 20.45 21.11 20.41 43,000 100 1.0

Chính sách bảo mật | Điều khoản sử dụng |