CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,778,400 13,300 0.3
17.50
19.55
19
2 tháng
(2026-01-16) 		-0.70 -3.55% 5,745,300 8,200 0.2
17.50
20.35
19
3 tháng
(2025-12-17) 		1.20 6.74% 6,427,100 0 0.0
17.50
20.35
19
6 tháng
(2025-09-18) 		-0.37 -1.93% 10,512,700 -133,500 -2.5
17.50
20.35
19
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,317,200 -164,214 -3.0
15.69
20.43
19
24 tháng
(2024-03-27) 		-4.14 -17.90% 103,928,400 155,320 4.9
15.69
23.38
19
36 tháng
(2023-04-03) 		4.53 31.31% 197,151,100 325,195 8.3
14.27
25.26
19
60 tháng
(2021-04-12) 		-12.42 -39.54% 272,560,600 519,525 3.8
9.88
43.98
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
20.58
 151,400 20.71 20.75 20.58 58,400 0 1.4
18/09/2024
20.58
 211,200 20.40 20.84 20.40 51,500 0 1.2
17/09/2024
20.32
 94,900 20.19 20.36 20.14 4,000 400 0.1
16/09/2024
20.23
 142,700 20.14 20.40 20.14 66,000 400 1.5
13/09/2024
20.14
 194,900 19.97 20.45 19.79 0 11,200 -0.3
12/09/2024
19.79
 182,800 19.70 19.97 19.70 5,000 2,500 0.1
11/09/2024
19.62
 388,300 19.92 19.92 19.53 1,900 8,300 -0.1
10/09/2024
19.92
 211,900 20.23 20.23 19.88 0 3,900 -0.1
09/09/2024
20.23
 112,400 20.23 20.27 20.14 0 0 0
06/09/2024
20.27
 273,100 20.36 20.36 20.14 6,800 0 0.2
05/09/2024
20.36
 172,100 20.54 20.75 20.27 1,600 600 0.0
04/09/2024
20.54
 267,500 20.54 20.67 20.32 10,000 500 0.2
30/08/2024
20.67
 111,100 20.71 20.84 20.67 0 400 -0.0
29/08/2024
20.71
 111,500 20.80 20.84 20.67 0 900 -0.0
28/08/2024
20.75
 178,600 20.80 20.89 20.67 2,800 3,600 -0.0
27/08/2024
20.80
 189,400 20.89 21.10 20.67 700 2,400 -0.0
26/08/2024
20.84
 112,800 21.06 21.15 20.84 0 2,500 -0.1
23/08/2024
20.89
 202,300 20.89 20.97 20.71 14,600 100 0.3
22/08/2024
20.75
 375,800 21.10 21.10 20.75 5,200 5,300 -0.0
21/08/2024
21.06
 298,300 21.19 21.32 21.02 14,000 400 0.3
20/08/2024
21.19
 340,700 21.06 21.45 21.02 5,200 0 0.1
19/08/2024
21.06
 255,400 21.32 21.32 21.02 2,500 0 0.1
16/08/2024
20.93
 516,200 20.36 21.02 20.19 31,200 2,000 0.7
15/08/2024
20.19
 156,300 20.01 20.36 20.01 0 0 0
14/08/2024
20.10
 167,700 20.23 20.45 19.97 0 900 -0.0
13/08/2024
20.23
 266,000 20.54 20.54 20.14 0 5,400 -0.1
12/08/2024
20.49
 152,900 20.27 20.54 20.27 2,000 2,600 -0.0
09/08/2024
20.27
 104,900 20.01 20.27 20.01 2,000 10,200 -0.2
08/08/2024
19.88
 302,900 20.23 20.36 19.88 3,200 0 0.1
07/08/2024
20.23
 248,300 20.36 20.49 19.79 3,200 3,600 -0.0
06/08/2024
20.23
 540,000 19.66 20.32 19.48 15,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |