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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |