CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
0.05
(0.28%)
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
(2026-05-18) 		-0.15 -0.82% 469,700 -3,100 0
18.05
18.40
18.05
2 tháng
(2026-04-20) 		0.05 0.27% 1,036,300 -4,600 0
18.05
18.40
18.05
3 tháng
(2026-03-19) 		-0.59 -3.18% 1,937,400 -2,900 0.0
18.05
18.79
18.05
6 tháng
(2025-12-19) 		0.39 2.23% 8,343,000 1,200 0.1
17.31
20.13
18.05
12 tháng
(2025-06-23) 		0.78 4.53% 25,960,600 -72,500 -0.8
17.31
20.13
18.05
24 tháng
(2024-06-27) 		-4.29 -19.16% 81,431,800 296,720 8.7
15.52
23.13
18.05
36 tháng
(2023-07-03) 		0.95 5.55% 187,936,800 316,700 8.6
15.52
24.99
18.05
60 tháng
(2021-07-13) 		-8.37 -31.61% 267,821,100 -404,175 -35.6
9.77
43.50
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2024
24.47
 713,800 25.24 25.24 24.43 6,400 106,300 -2.9
04/03/2024
24.99
 1,958,700 23.45 24.99 23.45 124,100 214,400 -2.5
01/03/2024
23.36
 630,500 23.40 23.75 23.23 18,300 93,400 -2.1
29/02/2024
23.23
 1,107,500 23.62 23.96 22.85 48,700 145,200 -2.6
28/02/2024
23.62
 1,068,300 24.22 24.39 23.45 8,580 226,400 -6.1
27/02/2024
24.22
 1,075,300 23.45 24.34 23.19 47,900 100,600 -1.5
26/02/2024
23.32
 1,339,800 22.80 23.62 22.80 120,800 60,600 1.6
23/02/2024
22.76
 1,632,100 23.75 23.83 22.76 199,800 100 5.5
22/02/2024
23.62
 1,302,400 23.57 24.13 23.40 261,300 23,900 6.6
21/02/2024
23.10
 4,016,000 21.73 23.10 21.69 165,900 34,600 3.4
20/02/2024
21.61
 1,052,700 21.31 21.65 21.14 193,000 10,000 4.6
19/02/2024
21.14
 417,500 21.48 21.48 21.01 7,900 91,700 -2.1
16/02/2024
21.31
 488,000 21.31 21.73 21.05 27,300 17,300 0.2
15/02/2024
21.09
 407,300 21.65 21.65 21.09 33,900 6,900 0.7
07/02/2024
21.39
 728,000 21.26 21.48 21.05 17,500 25,100 -0.2
06/02/2024
21.35
 721,100 21.39 21.52 21.18 81,600 32,000 1.2
05/02/2024
21.31
 494,500 21.52 21.65 21.22 0 21,000 -0.5
02/02/2024
21.44
 1,045,500 22.42 22.42 21.39 0 117,800 -3.0
01/02/2024
22.08
 1,373,800 21.39 22.16 21.14 159,900 32,000 3.3
31/01/2024
21.48
 1,027,300 22.03 22.03 21.01 16,900 94,100 -1.9
30/01/2024
22.03
 822,000 21.91 22.16 21.61 127,000 6,300 3.1
29/01/2024
21.73
 613,000 21.91 21.91 21.52 100 0 0.0
26/01/2024
21.56
 1,001,000 21.18 21.73 21.05 101,300 1,000 2.5
25/01/2024
21.18
 761,900 21.35 21.61 20.96 7,200 22,600 -0.4
24/01/2024
21.35
 949,900 21.44 21.56 21.09 100 4,400 -0.1
23/01/2024
21.05
 1,616,000 20.45 21.09 20.37 33,000 13,900 0.5
22/01/2024
20.37
 1,278,000 20.54 20.71 20.11 2,400 4,400 -0.0
19/01/2024
20.37
 875,100 20.37 20.71 20.07 7,300 8,800 -0.0
18/01/2024
20.07
 1,275,600 19.77 20.28 19.51 14,100 4,100 0.2
17/01/2024
19.51
 90,400 19.34 19.72 19.34 4,400 0 0.1
16/01/2024
19.51
 139,000 19.17 19.51 18.83 1,000 0 0.0
15/01/2024
19.17
 169,600 19.68 19.85 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |