CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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)
23/01/2024
21.28
 1,616,000 20.68 21.32 20.59 33,000 13,900 0.5
22/01/2024
20.59
 1,278,000 20.76 20.94 20.33 2,400 4,400 -0.0
19/01/2024
20.59
 875,100 20.59 20.94 20.29 7,300 8,800 -0.0
18/01/2024
20.29
 1,275,600 19.98 20.50 19.72 14,100 4,100 0.2
17/01/2024
19.72
 90,400 19.55 19.94 19.55 4,400 0 0.1
16/01/2024
19.72
 139,000 19.38 19.72 19.03 1,000 0 0.0
15/01/2024
19.38
 169,600 19.90 20.07 19.38 0 0 0
12/01/2024
19.55
 630,700 20.46 20.46 19.51 1,000 4,100 -0.1
11/01/2024
20.63
 78,900 20.85 20.85 20.59 0 300 -0.0
10/01/2024
20.72
 207,500 21.11 21.11 20.63 0 3,000 -0.1
09/01/2024
21.07
 435,700 20.59 21.11 20.42 8,900 3,100 0.1
08/01/2024
20.50
 155,600 20.59 20.68 20.46 0 600 -0.0
05/01/2024
20.63
 170,000 20.76 20.98 20.55 1,700 0 0.0
04/01/2024
20.76
 250,200 20.55 20.76 20.46 4,900 7,000 -0.0
03/01/2024
20.46
 196,200 20.37 20.55 20.24 2,900 0 0.1
02/01/2024
20.37
 249,700 20.76 20.76 20.33 5,400 0 0.1
29/12/2023
20.68
 168,300 20.76 20.85 20.63 0 0 0
28/12/2023
20.76
 412,600 20.94 20.98 20.59 7,400 2,200 0.1
27/12/2023
20.94
 209,800 20.94 21.02 20.81 0 0 0
26/12/2023
20.94
 409,300 20.94 21.24 20.81 0 0 0
25/12/2023
20.94
 242,300 21.02 21.37 20.85 0 1,900 -0.0
22/12/2023
21.02
 240,500 20.55 21.15 20.59 0 500 -0.0
21/12/2023
20.55
 155,800 20.85 20.85 20.46 0 100 -0.0
20/12/2023
20.85
 149,600 20.76 20.94 20.59 0 1,100 -0.0
19/12/2023
20.76
 159,800 20.46 20.76 20.37 0 0 0
18/12/2023
20.46
 202,900 20.94 21.11 20.42 500 500 -0.0
15/12/2023
20.94
 237,800 21.19 21.37 20.76 0 600 -0.0
14/12/2023
21.19
 253,500 21.24 21.45 20.81 6,900 0 0.2
13/12/2023
21.24
 642,000 22.06 22.15 21.15 0 9,700 -0.2
12/12/2023
22.06
 450,500 21.89 22.10 21.63 0 3,600 -0.1
11/12/2023
21.89
 326,800 21.97 22.36 21.58 700 6,800 -0.2
08/12/2023
21.97
 226,300 22.06 22.23 21.63 400 5,600 -0.1
07/12/2023
22.06
 336,900 22.32 22.84 21.58 2,700 6,900 -0.1
06/12/2023
22.32
 500,500 22.58 22.75 22.06 14,300 1,100 0.3
05/12/2023
22.58
 408,300 23.05 23.27 22.32 4,600 6,200 -0.0
04/12/2023
23.05
 735,900 21.58 23.05 21.58 9,700 3,200 0.2
01/12/2023
21.58
 193,200 21.58 21.80 21.28 7,000 3,900 0.1
30/11/2023
21.58
 446,800 21.37 22.23 21.37 7,800 2,000 0.1
29/11/2023
21.37
 172,700 21.32 21.54 21.02 900 0 0.0
28/11/2023
21.32
 129,100 21.28 21.58 20.72 1,400 800 0.0
27/11/2023
21.28
 179,700 21.45 22.06 21.11 1,500 300 0.0
24/11/2023
21.45
 226,400 20.55 21.45 20.24 17,700 1,900 0.4
23/11/2023
20.55
 441,100 22.06 22.19 20.55 0 0 0
22/11/2023
22.06
 295,600 21.97 22.23 21.63 0 500 -0.0
21/11/2023
21.97
 189,400 21.97 22.49 21.63 0 1,400 -0.0
20/11/2023
21.97
 1,004,600 20.59 22.02 19.90 1,300 6,500 -0.1
17/11/2023
20.59
 411,500 20.20 21.37 20.16 2,000 1,200 0.0
16/11/2023
20.20
 88,200 19.98 20.20 19.72 0 0 0
15/11/2023
19.98
 145,000 20.07 20.76 19.90 100 2,600 -0.1
14/11/2023
20.07
 104,200 20.24 20.59 19.90 1,800 0 0.0
13/11/2023
20.24
 131,100 20.33 20.76 19.77 0 1,800 -0.0
10/11/2023
20.33
 119,800 20.76 20.94 20.33 2,100 100 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023
20.76
 258,400 20.59 21.11 20.59 2,300 100 0.1
08/11/2023
20.59
 761,900 19.72 20.75 19.60 3,500 1,900 0.0
07/11/2023
19.72
 165,400 19.60 20.10 19.52 7,200 1,700 0.1
06/11/2023
19.60
 60,900 19.60 19.85 19.40 0 3,400 -0.1
03/11/2023
19.60
 83,300 20.01 20.01 19.48 500 0 0.0
02/11/2023
20.01
 327,300 18.82 20.05 18.86 100 0 0.0
01/11/2023
18.82
 103,500 18.37 18.94 17.79 24,300 0 0.5
31/10/2023
18.37
 107,700 18.78 19.27 18.28 2,300 0 0.1
30/10/2023
18.78
 76,800 19.07 19.11 18.65 0 7,800 -0.2
27/10/2023
19.07
 111,800 18.61 19.07 18.12 0 200 -0.0
26/10/2023
18.61
 283,700 19.93 19.93 18.57 0 100 -0.0
25/10/2023
19.93
 139,200 20.34 20.42 19.93 0 1,300 -0.0
24/10/2023
20.34
 112,000 19.60 20.47 19.40 200 4,200 -0.1
23/10/2023
19.60
 85,300 19.77 20.10 19.44 100 1,400 -0.0
20/10/2023
19.77
 224,200 19.60 19.93 19.11 0 10,200 -0.2
19/10/2023
19.60
 186,000 19.19 19.77 19.11 5,500 2,100 0.1
18/10/2023
19.19
 440,800 19.48 19.85 19.07 1,400 500 0.0
17/10/2023
19.48
 201,500 20.84 21.12 19.48 1,100 100 0.0
16/10/2023
20.84
 253,500 21.41 21.82 20.67 0 13,400 -0.3
13/10/2023
21.41
 339,500 21.25 21.58 20.80 1,200 4,900 -0.1
12/10/2023
21.25
 379,900 20.84 21.78 20.92 300 2,000 -0.0
11/10/2023
20.84
 205,100 20.51 20.84 20.10 0 2,800 -0.1
10/10/2023
20.51
 151,000 21.00 21.17 20.51 0 2,800 -0.1
09/10/2023
21.00
 349,700 20.59 21.04 20.47 100 800 -0.0
06/10/2023
20.59
 274,000 20.42 20.75 19.93 1,000 7,700 -0.2
05/10/2023
20.42
 1,117,500 19.11 20.42 19.23 1,000 3,500 -0.1
04/10/2023
19.11
 98,600 19.02 19.68 18.98 900 3,600 -0.1
03/10/2023
19.02
 200,200 19.77 19.81 18.94 900 7,000 -0.1
02/10/2023
19.77
 430,700 19.15 19.77 18.65 2,700 100 0.1
29/09/2023
19.15
 117,100 19.19 19.40 18.86 1,900 6,000 -0.1
28/09/2023
19.19
 70,900 19.02 19.35 18.57 0 8,300 -0.2
27/09/2023
19.02
 130,000 18.82 19.02 18.28 600 8,000 -0.2
26/09/2023
18.82
 164,100 18.53 19.35 18.32 13,100 400 0.3
25/09/2023
18.53
 255,400 19.77 20.10 18.53 7,400 13,100 -0.1
22/09/2023
19.77
 264,900 20.34 20.51 19.35 7,500 1,100 0.2
21/09/2023
20.34
 222,700 20.59 21.08 20.34 1,000 16,100 -0.4
20/09/2023
20.59
 703,100 19.77 20.75 20.01 25,200 35,100 -0.2
19/09/2023
19.77
 327,100 19.27 19.85 18.98 0 14,400 -0.3
18/09/2023
19.27
 120,300 18.98 19.40 18.90 0 0 0
15/09/2023
18.98
 193,800 19.27 19.52 18.90 2,600 2,300 0.0
14/09/2023
19.27
 305,100 19.31 19.44 18.94 300 5,100 -0.1
13/09/2023
19.31
 883,800 18.78 19.77 18.65 7,900 800 0.2
12/09/2023
18.78
 110,600 18.41 18.94 18.45 5,500 0 0.1
11/09/2023
18.41
 186,400 19.15 19.40 18.41 0 5,200 -0.1
08/09/2023
19.15
 465,400 18.45 19.15 18.28 4,900 29,200 -0.6
07/09/2023
18.45
 97,300 18.61 18.86 18.41 0 17,200 -0.4
06/09/2023
18.61
 299,600 17.91 18.78 17.71 5,000 600 0.1
05/09/2023
17.91
 88,800 17.87 18.12 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |