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)
13/03/2024
24.35
 1,014,900 24.40 24.74 24.18 25,500 1,500 0.7
12/03/2024
24.05
 981,200 23.18 24.40 23.01 188,600 4,200 5.0
11/03/2024
23.18
 710,100 23.79 24.18 23.18 8,200 57,400 -1.4
08/03/2024
23.70
 1,129,200 24.35 24.57 23.57 11,700 80,900 -1.9
07/03/2024
24.18
 926,800 24.01 24.48 23.88 21,800 75,700 -1.5
06/03/2024
24.01
 597,300 24.70 24.74 23.88 16,200 32,100 -0.4
05/03/2024
24.74
 713,800 25.52 25.52 24.70 6,400 106,300 -2.9
04/03/2024
25.26
 1,958,700 23.70 25.26 23.70 124,100 214,400 -2.5
01/03/2024
23.62
 630,500 23.66 24.01 23.49 18,300 93,400 -2.1
29/02/2024
23.49
 1,107,500 23.88 24.22 23.10 48,700 145,200 -2.6
28/02/2024
23.88
 1,068,300 24.48 24.66 23.70 8,580 226,400 -6.1
27/02/2024
24.48
 1,075,300 23.70 24.61 23.44 47,900 100,600 -1.5
26/02/2024
23.57
 1,339,800 23.05 23.88 23.05 120,800 60,600 1.6
23/02/2024
23.01
 1,632,100 24.01 24.09 23.01 199,800 100 5.5
22/02/2024
23.88
 1,302,400 23.83 24.40 23.66 261,300 23,900 6.6
21/02/2024
23.36
 4,016,000 21.97 23.36 21.93 165,900 34,600 3.4
20/02/2024
21.84
 1,052,700 21.54 21.89 21.37 193,000 10,000 4.6
19/02/2024
21.37
 417,500 21.71 21.71 21.24 7,900 91,700 -2.1
16/02/2024
21.54
 488,000 21.54 21.97 21.28 27,300 17,300 0.2
15/02/2024
21.32
 407,300 21.89 21.89 21.32 33,900 6,900 0.7
07/02/2024
21.63
 728,000 21.50 21.71 21.28 17,500 25,100 -0.2
06/02/2024
21.58
 721,100 21.63 21.76 21.41 81,600 32,000 1.2
05/02/2024
21.54
 494,500 21.76 21.89 21.45 0 21,000 -0.5
02/02/2024
21.67
 1,045,500 22.67 22.67 21.63 0 117,800 -3.0
01/02/2024
22.32
 1,373,800 21.63 22.41 21.37 159,900 32,000 3.3
31/01/2024
21.71
 1,027,300 22.28 22.28 21.24 16,900 94,100 -1.9
30/01/2024
22.28
 822,000 22.15 22.41 21.84 127,000 6,300 3.1
29/01/2024
21.97
 613,000 22.15 22.15 21.76 100 0 0.0
26/01/2024
21.80
 1,001,000 21.41 21.97 21.28 101,300 1,000 2.5
25/01/2024
21.41
 761,900 21.58 21.84 21.19 7,200 22,600 -0.4
24/01/2024
21.58
 949,900 21.67 21.80 21.32 100 4,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |