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% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
19.53
 905,500 20.58 20.58 19.44 0 1,600 -0.0
02/08/2024
20.84
 1,127,800 20.58 20.84 19.79 5,200 163,600 -3.7
01/08/2024
20.84
 1,101,000 21.89 22.07 20.58 9,300 22,600 -0.3
31/07/2024
21.81
 473,500 22.42 22.68 21.72 0 42,900 -1.1
30/07/2024
22.37
 1,500,000 21.98 22.59 21.85 21,100 6,500 0.4
29/07/2024
21.63
 553,300 21.89 21.94 21.50 21,100 6,500 0.4
26/07/2024
21.81
 527,100 21.98 22.07 21.63 0 0 0
25/07/2024
21.89
 1,421,600 21.45 22.24 21.15 16,700 31,300 -0.4
24/07/2024
21.54
 753,900 20.80 21.63 20.14 111,100 0 2.7
23/07/2024
20.84
 721,500 21.06 21.37 20.67 21,000 26,500 -0.1
22/07/2024
21.02
 1,442,000 22.59 22.59 21.02 31,300 138,700 -2.7
19/07/2024
22.59
 570,900 22.68 22.68 22.20 50,000 84,800 -0.9
18/07/2024
22.77
 611,900 22.20 22.77 22.02 1,300 3,000 -0.0
17/07/2024
22.33
 660,400 23.64 23.64 21.76 6,800 3,400 0.1
16/07/2024
23.38
 1,927,100 22.51 23.51 22.42 293,100 500 7.8
15/07/2024
22.42
 306,200 22.11 22.64 22.11 3,000 16,800 -0.4
12/07/2024
22.11
 455,500 22.51 22.55 22.02 2,000 8,300 -0.2
11/07/2024
22.51
 434,900 22.64 22.68 22.33 0 51,400 -1.3
10/07/2024
22.51
 556,900 22.94 23.12 22.51 0 27,500 -0.7
09/07/2024
22.86
 1,148,200 22.51 22.86 22.37 19,400 58,400 -1.0
08/07/2024
22.33
 1,332,500 22.11 22.86 21.94 59,200 106,200 -1.2
05/07/2024
22.02
 361,300 22.11 22.24 21.81 14,400 16,200 -0.0
04/07/2024
22.02
 284,200 22.24 22.33 21.98 6,400 25,200 -0.5
03/07/2024
22.20
 515,800 22.46 22.51 22.07 21,700 38,000 -0.4
02/07/2024
22.20
 446,000 21.98 22.33 21.81 5,300 82,200 -1.9
01/07/2024
21.94
 611,300 22.46 22.46 21.54 17,200 6,800 0.3
28/06/2024
22.29
 366,500 22.59 22.59 21.89 2,700 9,100 -0.2
27/06/2024
22.64
 1,829,600 21.45 22.72 21.45 287,400 23,400 6.8
26/06/2024
21.54
 159,800 21.54 21.54 20.97 0 53,700 -1.3
25/06/2024
21.41
 373,000 20.84 21.72 20.80 4,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |