CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.35
-0.15
(-0.77%)
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
20.80
 394,500 21.59 21.63 20.80 20,400 8,800 0.3
21/06/2024
21.54
 766,400 20.67 21.72 20.67 67,100 7,200 1.5
20/06/2024
20.67
 292,100 20.84 21.02 20.67 0 11,200 -0.3
19/06/2024
20.84
 383,600 21.10 21.45 20.80 5,800 42,100 -0.9
18/06/2024
21.28
 253,700 20.93 21.41 20.93 9,800 0 0.2
17/06/2024
20.93
 305,400 21.15 21.32 20.93 0 17,200 -0.4
14/06/2024
21.10
 690,600 21.37 21.89 21.10 47,600 3,100 1.1
13/06/2024
21.37
 252,000 21.67 21.72 21.37 0 12,300 -0.3
12/06/2024
21.54
 203,000 21.41 21.54 21.15 0 2,900 -0.1
11/06/2024
21.32
 501,900 21.81 21.81 21.15 0 22,400 -0.5
10/06/2024
21.63
 405,900 21.59 21.81 21.54 10,200 12,300 -0.1
07/06/2024
21.50
 242,900 21.45 21.67 21.28 0 24,100 -0.6
06/06/2024
21.41
 268,200 21.76 21.89 21.32 3,800 16,200 -0.3
05/06/2024
21.76
 859,400 21.19 22.07 21.19 11,400 19,800 -0.2
04/06/2024
21.28
 264,400 21.15 21.45 21.15 10,300 400 0.2
03/06/2024
21.15
 220,700 21.37 21.37 21.10 12,900 16,600 -0.1
31/05/2024
20.89
 185,100 21.10 21.15 20.84 0 16,800 -0.4
30/05/2024
21.06
 402,500 21.06 21.19 20.62 1,300 3,300 -0.0
29/05/2024
21.28
 288,900 21.54 21.63 21.24 12,200 0 0.3
28/05/2024
21.54
 333,900 21.24 21.54 21.15 43,100 100 1.0
27/05/2024
20.93
 176,100 21.02 21.41 20.93 4,400 7,100 -0.1
24/05/2024
20.93
 672,200 21.45 21.72 20.62 5,300 76,800 -1.7
23/05/2024
21.81
 278,400 21.89 21.89 21.50 2,500 16,500 -0.3
22/05/2024
21.94
 941,000 21.72 22.24 21.72 3,900 9,300 -0.1
21/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2024
21.41
 319,800 21.45 21.63 21.02 0 8,800 -0.2
20/05/2024
21.41
 592,000 21.32 21.76 21.28 38,500 5,900 0.8
17/05/2024
21.28
 328,800 21.07 21.37 20.89 7,900 4,300 0.1
16/05/2024
21.02
 271,400 20.98 21.19 20.85 0 16,500 -0.4
15/05/2024
20.76
 326,100 20.59 20.94 20.50 13,000 2,100 0.3
14/05/2024
20.59
 160,600 20.50 20.94 20.50 18,400 300 0.4
13/05/2024
20.42
 150,500 20.68 20.68 20.37 5,300 3,200 0.0
10/05/2024
20.59
 145,600 20.59 20.68 20.16 400 14,500 -0.3
09/05/2024
20.59
 205,900 20.68 20.94 20.50 0 12,300 -0.3
08/05/2024
20.63
 197,100 20.59 21.28 20.42 4,100 3,300 0.0
07/05/2024
20.68
 147,300 20.68 20.68 20.46 6,800 0 0.2
06/05/2024
20.68
 405,500 20.11 20.76 20.07 43,000 100 1.0
03/05/2024
20.03
 245,600 20.24 20.33 19.98 0 0 0
02/05/2024
20.16
 181,100 20.50 20.50 19.94 200 43,600 -1.0
26/04/2024
20.16
 160,100 20.11 20.33 19.90 0 9,400 -0.2
25/04/2024
20.24
 426,300 19.98 20.72 19.94 0 16,500 -0.4
24/04/2024
20.07
 283,200 19.72 20.07 19.55 39,500 200 0.9
23/04/2024
19.12
 275,100 19.55 19.59 19.08 0 31,300 -0.7
22/04/2024
19.51
 150,300 19.42 19.55 19.21 600 5,300 -0.1
19/04/2024
19.08
 652,700 19.03 19.55 18.95 21,300 7,700 0.3
17/04/2024
19.08
 413,800 19.59 19.77 19.08 24,100 1,300 0.5
16/04/2024
19.38
 809,700 19.98 19.98 19.12 56,400 18,400 0.8
15/04/2024
19.98
 762,100 21.32 21.37 19.98 17,600 52,700 -0.9
12/04/2024
21.45
 316,600 21.63 21.67 21.32 3,600 13,800 -0.3
11/04/2024
21.50
 374,100 21.37 21.50 21.02 6,800 6,500 0.0
10/04/2024
21.45
 216,400 21.71 21.71 21.41 600 18,400 -0.4
09/04/2024
21.63
 464,500 21.02 21.63 21.02 84,200 4,500 2.0
08/04/2024
21.02
 370,800 21.93 21.93 21.02 6,500 14,200 -0.2
05/04/2024
21.67
 746,200 21.89 22.02 21.58 19,700 36,400 -0.4
04/04/2024
22.10
 928,700 22.62 22.62 22.06 45,700 114,100 -1.8
03/04/2024
22.62
 527,200 23.05 23.27 22.49 9,200 19,000 -0.3
02/04/2024
23.05
 611,200 22.62 23.10 22.45 40,300 6,200 0.9
01/04/2024
22.67
 792,500 22.75 22.93 22.41 41,300 16,900 0.6
29/03/2024
22.84
 513,600 23.01 23.36 22.80 8,100 51,500 -1.2
28/03/2024
23.01
 427,300 23.36 23.40 23.01 2,000 1,600 0.0
27/03/2024
23.14
 486,700 23.31 23.44 23.10 900 25,400 -0.7
26/03/2024
23.44
 781,200 22.71 23.49 22.67 22,700 10,000 0.3
25/03/2024
22.71
 681,300 23.23 23.27 22.67 0 5,800 -0.2
22/03/2024
23.18
 1,253,100 22.75 23.49 22.75 117,600 16,300 2.7
21/03/2024
22.67
 1,129,100 23.10 23.10 22.67 11,000 59,900 -1.3
20/03/2024
22.75
 509,200 22.45 22.84 22.23 8,200 57,100 -1.3
19/03/2024
22.45
 747,700 22.71 22.84 22.28 14,800 87,100 -1.9
18/03/2024
22.62
 2,730,500 24.44 24.61 22.62 41,500 148,200 -2.8
15/03/2024
24.31
 910,800 24.05 24.35 23.62 65,300 84,100 -0.5
14/03/2024
24.05
 1,360,400 24.40 25.22 23.79 73,000 29,200 1.2
13/03/2024
24.35
 1,014,900 24.40 24.74 24.18 25,500 1,500 0.7
12/03/2024
24.05
 981,200 23.18 24.40 23.01 188,600 4,200 5.0
11/03/2024
23.18
 710,100 23.79 24.18 23.18 8,200 57,400 -1.4
08/03/2024
23.70
 1,129,200 24.35 24.57 23.57 11,700 80,900 -1.9
07/03/2024
24.18
 926,800 24.01 24.48 23.88 21,800 75,700 -1.5
06/03/2024
24.01
 597,300 24.70 24.74 23.88 16,200 32,100 -0.4
05/03/2024
24.74
 713,800 25.52 25.52 24.70 6,400 106,300 -2.9
04/03/2024
25.26
 1,958,700 23.70 25.26 23.70 124,100 214,400 -2.5
01/03/2024
23.62
 630,500 23.66 24.01 23.49 18,300 93,400 -2.1
29/02/2024
23.49
 1,107,500 23.88 24.22 23.10 48,700 145,200 -2.6
28/02/2024
23.88
 1,068,300 24.48 24.66 23.70 8,580 226,400 -6.1
27/02/2024
24.48
 1,075,300 23.70 24.61 23.44 47,900 100,600 -1.5
26/02/2024
23.57
 1,339,800 23.05 23.88 23.05 120,800 60,600 1.6
23/02/2024
23.01
 1,632,100 24.01 24.09 23.01 199,800 100 5.5
22/02/2024
23.88
 1,302,400 23.83 24.40 23.66 261,300 23,900 6.6
21/02/2024
23.36
 4,016,000 21.97 23.36 21.93 165,900 34,600 3.4
20/02/2024
21.84
 1,052,700 21.54 21.89 21.37 193,000 10,000 4.6
19/02/2024
21.37
 417,500 21.71 21.71 21.24 7,900 91,700 -2.1
16/02/2024
21.54
 488,000 21.54 21.97 21.28 27,300 17,300 0.2
15/02/2024
21.32
 407,300 21.89 21.89 21.32 33,900 6,900 0.7
07/02/2024
21.63
 728,000 21.50 21.71 21.28 17,500 25,100 -0.2
06/02/2024
21.58
 721,100 21.63 21.76 21.41 81,600 32,000 1.2
05/02/2024
21.54
 494,500 21.76 21.89 21.45 0 21,000 -0.5
02/02/2024
21.67
 1,045,500 22.67 22.67 21.63 0 117,800 -3.0
01/02/2024
22.32
 1,373,800 21.63 22.41 21.37 159,900 32,000 3.3
31/01/2024
21.71
 1,027,300 22.28 22.28 21.24 16,900 94,100 -1.9
30/01/2024
22.28
 822,000 22.15 22.41 21.84 127,000 6,300 3.1
29/01/2024
21.97
 613,000 22.15 22.15 21.76 100 0 0.0
26/01/2024
21.80
 1,001,000 21.41 21.97 21.28 101,300 1,000 2.5
25/01/2024
21.41
 761,900 21.58 21.84 21.19 7,200 22,600 -0.4
24/01/2024
21.58
 949,900 21.67 21.80 21.32 100 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |