CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

17.05
0.25
(1.49%)
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
(2026-07-01) 		-1.25 -6.93% 1,377,300 -2,800 0
16.70
18.15
17.05
2 tháng
(2026-06-01) 		-1.40 -7.69% 1,811,900 -3,500 0
16.70
18.30
17.05
3 tháng
(2026-05-04) 		-1.50 -8.20% 2,316,500 -6,500 0
16.70
18.40
17.05
6 tháng
(2026-02-02) 		-2.24 -11.77% 7,052,300 6,100 0.3
16.70
20.13
17.05
12 tháng
(2025-08-05) 		-2.95 -14.93% 21,845,000 -16,700 -0.1
16.70
20.13
17.05
24 tháng
(2024-08-12) 		-3.47 -17.11% 58,841,700 258,420 7.3
15.52
21.36
17.05
36 tháng
(2023-08-16) 		-1.53 -8.34% 182,561,900 272,700 7.6
15.52
24.99
17.05
60 tháng
(2021-08-26) 		-10.63 -38.75% 265,342,400 -470,975 -37.8
9.77
43.50
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
21.40
 553,300 21.65 21.70 21.27 21,100 6,500 0.4
26/07/2024
21.57
 527,100 21.74 21.83 21.40 0 0 0
25/07/2024
21.65
 1,421,600 21.22 22.00 20.92 16,700 31,300 -0.4
24/07/2024
21.31
 753,900 20.57 21.40 19.92 111,100 0 2.7
23/07/2024
20.62
 721,500 20.83 21.14 20.44 21,000 26,500 -0.1
22/07/2024
20.79
 1,442,000 22.35 22.35 20.79 31,300 138,700 -2.7
19/07/2024
22.35
 570,900 22.43 22.43 21.96 50,000 84,800 -0.9
18/07/2024
22.52
 611,900 21.96 22.52 21.78 1,300 3,000 -0.0
17/07/2024
22.09
 660,400 23.39 23.39 21.53 6,800 3,400 0.1
16/07/2024
23.13
 1,927,100 22.26 23.26 22.17 293,100 500 7.8
15/07/2024
22.17
 306,200 21.87 22.39 21.87 3,000 16,800 -0.4
12/07/2024
21.87
 455,500 22.26 22.30 21.78 2,000 8,300 -0.2
11/07/2024
22.26
 434,900 22.39 22.43 22.09 0 51,400 -1.3
10/07/2024
22.26
 556,900 22.69 22.87 22.26 0 27,500 -0.7
09/07/2024
22.61
 1,148,200 22.26 22.61 22.13 19,400 58,400 -1.0
08/07/2024
22.09
 1,332,500 21.87 22.61 21.70 59,200 106,200 -1.2
05/07/2024
21.78
 361,300 21.87 22.00 21.57 14,400 16,200 -0.0
04/07/2024
21.78
 284,200 22.00 22.09 21.74 6,400 25,200 -0.5
03/07/2024
21.96
 515,800 22.22 22.26 21.83 21,700 38,000 -0.4
02/07/2024
21.96
 446,000 21.74 22.09 21.57 5,300 82,200 -1.9
01/07/2024
21.70
 611,300 22.22 22.22 21.31 17,200 6,800 0.3
28/06/2024
22.04
 366,500 22.35 22.35 21.65 2,700 9,100 -0.2
27/06/2024
22.39
 1,829,600 21.22 22.48 21.22 287,400 23,400 6.8
26/06/2024
21.31
 159,800 21.31 21.31 20.75 0 53,700 -1.3
25/06/2024
21.18
 373,000 20.62 21.48 20.57 4,100 0 0.1
24/06/2024
20.57
 394,500 21.35 21.40 20.57 20,400 8,800 0.3
21/06/2024
21.31
 766,400 20.44 21.48 20.44 67,100 7,200 1.5
20/06/2024
20.44
 292,100 20.62 20.79 20.44 0 11,200 -0.3
19/06/2024
20.62
 383,600 20.88 21.22 20.57 5,800 42,100 -0.9
18/06/2024
21.05
 253,700 20.70 21.18 20.70 9,800 0 0.2
17/06/2024
20.70
 305,400 20.92 21.09 20.70 0 17,200 -0.4
14/06/2024
20.88
 690,600 21.14 21.65 20.88 47,600 3,100 1.1
13/06/2024
21.14
 252,000 21.44 21.48 21.14 0 12,300 -0.3
12/06/2024
21.31
 203,000 21.18 21.31 20.92 0 2,900 -0.1
11/06/2024
21.09
 501,900 21.57 21.57 20.92 0 22,400 -0.5
10/06/2024
21.40
 405,900 21.35 21.57 21.31 10,200 12,300 -0.1
07/06/2024
21.27
 242,900 21.22 21.44 21.05 0 24,100 -0.6
06/06/2024
21.18
 268,200 21.53 21.65 21.09 3,800 16,200 -0.3
05/06/2024
21.53
 859,400 20.96 21.83 20.96 11,400 19,800 -0.2
04/06/2024
21.05
 264,400 20.92 21.22 20.92 10,300 400 0.2
03/06/2024
20.92
 220,700 21.14 21.14 20.88 12,900 16,600 -0.1
31/05/2024
20.66
 185,100 20.88 20.92 20.62 0 16,800 -0.4
30/05/2024
20.83
 402,500 20.83 20.96 20.40 1,300 3,300 -0.0
29/05/2024
21.05
 288,900 21.31 21.40 21.01 12,200 0 0.3
28/05/2024
21.31
 333,900 21.01 21.31 20.92 43,100 100 1.0
27/05/2024
20.70
 176,100 20.79 21.18 20.70 4,400 7,100 -0.1
24/05/2024
20.70
 672,200 21.22 21.48 20.40 5,300 76,800 -1.7
23/05/2024
21.57
 278,400 21.65 21.65 21.27 2,500 16,500 -0.3
22/05/2024
21.70
 941,000 21.48 22.00 21.48 3,900 9,300 -0.1
21/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2024
21.18
 319,800 21.22 21.40 20.79 0 8,800 -0.2
20/05/2024
21.18
 592,000 21.09 21.52 21.05 38,500 5,900 0.8
17/05/2024
21.05
 328,800 20.84 21.14 20.67 7,900 4,300 0.1
16/05/2024
20.79
 271,400 20.75 20.96 20.62 0 16,500 -0.4
15/05/2024
20.54
 326,100 20.37 20.71 20.28 13,000 2,100 0.3
14/05/2024
20.37
 160,600 20.28 20.71 20.28 18,400 300 0.4
13/05/2024
20.19
 150,500 20.45 20.45 20.15 5,300 3,200 0.0
10/05/2024
20.37
 145,600 20.37 20.45 19.94 400 14,500 -0.3
09/05/2024
20.37
 205,900 20.45 20.71 20.28 0 12,300 -0.3
08/05/2024
20.41
 197,100 20.37 21.05 20.19 4,100 3,300 0.0
07/05/2024
20.45
 147,300 20.45 20.45 20.24 6,800 0 0.2
06/05/2024
20.45
 405,500 19.89 20.54 19.85 43,000 100 1.0
03/05/2024
19.81
 245,600 20.02 20.11 19.77 0 0 0
02/05/2024
19.94
 181,100 20.28 20.28 19.72 200 43,600 -1.0
26/04/2024
19.94
 160,100 19.89 20.11 19.68 0 9,400 -0.2
25/04/2024
20.02
 426,300 19.77 20.49 19.72 0 16,500 -0.4
24/04/2024
19.85
 283,200 19.51 19.85 19.34 39,500 200 0.9
23/04/2024
18.91
 275,100 19.34 19.38 18.87 0 31,300 -0.7
22/04/2024
19.30
 150,300 19.21 19.34 19.00 600 5,300 -0.1
19/04/2024
18.87
 652,700 18.83 19.34 18.74 21,300 7,700 0.3
17/04/2024
18.87
 413,800 19.38 19.55 18.87 24,100 1,300 0.5
16/04/2024
19.17
 809,700 19.77 19.77 18.91 56,400 18,400 0.8
15/04/2024
19.77
 762,100 21.09 21.14 19.77 17,600 52,700 -0.9
12/04/2024
21.22
 316,600 21.39 21.44 21.09 3,600 13,800 -0.3
11/04/2024
21.26
 374,100 21.14 21.26 20.79 6,800 6,500 0.0
10/04/2024
21.22
 216,400 21.48 21.48 21.18 600 18,400 -0.4
09/04/2024
21.39
 464,500 20.79 21.39 20.79 84,200 4,500 2.0
08/04/2024
20.79
 370,800 21.69 21.69 20.79 6,500 14,200 -0.2
05/04/2024
21.44
 746,200 21.65 21.78 21.35 19,700 36,400 -0.4
04/04/2024
21.86
 928,700 22.38 22.38 21.82 45,700 114,100 -1.8
03/04/2024
22.38
 527,200 22.80 23.02 22.25 9,200 19,000 -0.3
02/04/2024
22.80
 611,200 22.38 22.85 22.21 40,300 6,200 0.9
01/04/2024
22.42
 792,500 22.50 22.68 22.16 41,300 16,900 0.6
29/03/2024
22.59
 513,600 22.76 23.10 22.55 8,100 51,500 -1.2
28/03/2024
22.76
 427,300 23.10 23.15 22.76 2,000 1,600 0.0
27/03/2024
22.89
 486,700 23.06 23.19 22.85 900 25,400 -0.7
26/03/2024
23.19
 781,200 22.46 23.23 22.42 22,700 10,000 0.3
25/03/2024
22.46
 681,300 22.98 23.02 22.42 0 5,800 -0.2
22/03/2024
22.93
 1,253,100 22.50 23.23 22.50 117,600 16,300 2.7
21/03/2024
22.42
 1,129,100 22.85 22.85 22.42 11,000 59,900 -1.3
20/03/2024
22.50
 509,200 22.21 22.59 21.99 8,200 57,100 -1.3
19/03/2024
22.21
 747,700 22.46 22.59 22.03 14,800 87,100 -1.9
18/03/2024
22.38
 2,730,500 24.17 24.34 22.38 41,500 148,200 -2.8
15/03/2024
24.05
 910,800 23.79 24.09 23.36 65,300 84,100 -0.5
14/03/2024
23.79
 1,360,400 24.13 24.94 23.53 73,000 29,200 1.2
13/03/2024
24.09
 1,014,900 24.13 24.47 23.92 25,500 1,500 0.7
12/03/2024
23.79
 981,200 22.93 24.13 22.76 188,600 4,200 5.0
11/03/2024
22.93
 710,100 23.53 23.92 22.93 8,200 57,400 -1.4
08/03/2024
23.45
 1,129,200 24.09 24.30 23.32 11,700 80,900 -1.9
07/03/2024
23.92
 926,800 23.75 24.22 23.62 21,800 75,700 -1.5
06/03/2024
23.75
 597,300 24.43 24.47 23.62 16,200 32,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |