CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-0.20 -1.08% 819,000 -5,100 0
18.25
18.60
18.40
2 tháng
(2026-03-02) 		-0.65 -3.41% 2,647,700 14,100 0.3
17.50
19.05
18.40
3 tháng
(2026-02-02) 		-0.85 -4.42% 4,751,800 12,800 0.3
17.50
20.35
18.40
6 tháng
(2025-11-03) 		0.16 0.86% 9,161,700 -27,100 -0.5
17.50
20.35
18.40
12 tháng
(2025-05-06) 		1.59 9.47% 28,020,500 -33,801 -0.2
16.81
20.35
18.40
24 tháng
(2024-05-13) 		-2.02 -9.88% 92,948,500 218,320 6.7
15.69
23.38
18.40
36 tháng
(2023-05-17) 		2.42 15.16% 193,044,200 348,300 9.2
15.69
25.26
18.40
60 tháng
(2021-05-27) 		-9.30 -33.57% 270,692,500 25,025 -17.0
9.88
43.98
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
19.70
 124,500 19.75 19.83 19.44 1,000 0 0.0
12/11/2024
19.79
 105,500 19.92 19.97 19.62 1,700 200 0.0
11/11/2024
19.70
 76,900 19.48 19.83 19.48 0 2,800 -0.1
08/11/2024
19.57
 120,900 20.23 20.23 19.57 0 0 0
07/11/2024
20.05
 205,500 20.14 20.45 20.05 0 0 0
06/11/2024
20.05
 382,500 19.18 20.05 19.13 0 0 0
05/11/2024
18.96
 27,000 19.09 19.13 18.92 0 100 -0.0
04/11/2024
18.92
 72,700 19.13 19.13 18.78 0 3,300 -0.1
01/11/2024
19.00
 529,300 19.57 19.57 18.83 6,000 114,900 -2.4
31/10/2024
19.48
 140,300 19.48 19.57 19.35 0 5,600 -0.1
30/10/2024
19.48
 60,400 19.66 19.70 19.44 3,700 0 0.1
29/10/2024
19.66
 67,600 19.53 19.79 19.53 6,500 0 0.1
28/10/2024
19.57
 48,700 19.53 19.70 19.53 0 2,000 -0.0
25/10/2024
19.53
 152,500 20.05 20.05 19.48 4,000 1,500 0.1
24/10/2024
19.88
 80,000 19.97 20.10 19.88 1,900 500 0.0
23/10/2024
19.97
 90,200 20.01 20.05 19.88 1,700 1,900 -0.0
22/10/2024
19.92
 103,300 19.97 20.14 19.88 0 9,000 -0.2
21/10/2024
20.10
 51,500 20.32 20.32 20.01 2,100 0 0.0
18/10/2024
20.32
 78,400 20.19 20.54 20.14 800 0 0.0
17/10/2024
20.14
 199,400 19.88 20.19 19.88 0 1,800 -0.0
16/10/2024
19.83
 96,500 20.05 20.05 19.83 0 2,700 -0.1
15/10/2024
20.01
 70,600 20.14 20.14 20.01 0 0 0
14/10/2024
20.14
 80,300 20.23 20.36 20.05 900 0 0.0
11/10/2024
20.14
 118,700 20.45 20.45 20.14 200 0 0.0
10/10/2024
20.32
 87,400 20.23 20.49 20.23 1,600 0 0.0
09/10/2024
20.14
 99,300 20.05 20.23 20.05 0 0 0
08/10/2024
20.14
 99,500 20.05 20.19 19.97 700 4,100 -0.1
07/10/2024
20.05
 48,000 20.23 20.36 20.05 2,900 100 0.1
04/10/2024
20.14
 47,300 20.23 20.23 20.01 0 500 -0.0
03/10/2024
20.14
 287,100 20.32 20.40 20.05 50,000 5,500 1.0
02/10/2024
20.32
 199,900 20.45 20.49 20.27 59,300 3,200 1.3
01/10/2024
20.45
 132,900 20.40 20.67 20.40 7,200 0 0.2
30/09/2024
20.36
 101,800 20.45 20.67 20.36 300 0 0.0
27/09/2024
20.40
 305,200 20.54 20.54 20.32 9,400 0 0.2
26/09/2024
20.54
 266,500 20.75 20.93 20.49 2,400 0 0.1
25/09/2024
20.80
 88,200 20.80 20.89 20.75 900 0 0.0
24/09/2024
20.80
 230,700 20.62 20.93 20.45 0 5,500 -0.1
23/09/2024
20.62
 70,700 20.84 20.84 20.45 1,800 1,300 0.0
20/09/2024
20.75
 238,000 20.71 20.93 20.67 134,000 0 3.2

Chính sách bảo mật | Điều khoản sử dụng |