Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	21.95	193,200	21.95	22.17	21.64	7,000	3,900	0.1
30/11/2023	21.95	446,800	21.73	22.61	21.73	7,800	2,000	0.1
29/11/2023	21.73	172,700	21.68	21.90	21.38	900	0	0.0
28/11/2023	21.68	129,100	21.64	21.95	21.07	1,400	800	0.0
27/11/2023	21.64	179,700	21.82	22.43	21.46	1,500	300	0.0
24/11/2023	21.82	226,400	20.89	21.82	20.58	17,700	1,900	0.4
23/11/2023	20.89	441,100	22.43	22.56	20.89	0	0	0
22/11/2023	22.43	295,600	22.34	22.61	21.99	0	500	-0.0
21/11/2023	22.34	189,400	22.34	22.87	21.99	0	1,400	-0.0
20/11/2023	22.34	1,004,600	20.94	22.39	20.23	1,300	6,500	-0.1
17/11/2023	20.94	411,500	20.54	21.73	20.50	2,000	1,200	0.0
16/11/2023	20.54	88,200	20.32	20.54	20.06	0	0	0
15/11/2023	20.32	145,000	20.41	21.11	20.23	100	2,600	-0.1
14/11/2023	20.41	104,200	20.58	20.94	20.23	1,800	0	0.0
13/11/2023	20.58	131,100	20.67	21.11	20.10	0	1,800	-0.0
10/11/2023	20.67	119,800	21.11	21.29	20.67	2,100	100	0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023	21.11	258,400	20.94	21.46	20.94	2,300	100	0.1
08/11/2023	20.94	761,900	20.06	21.10	19.93	3,500	1,900	0.0
07/11/2023	20.06	165,400	19.93	20.43	19.85	7,200	1,700	0.1
06/11/2023	19.93	60,900	19.93	20.18	19.72	0	3,400	-0.1
03/11/2023	19.93	83,300	20.35	20.35	19.81	500	0	0.0
02/11/2023	20.35	327,300	19.14	20.39	19.18	100	0	0.0
01/11/2023	19.14	103,500	18.68	19.26	18.09	24,300	0	0.5
31/10/2023	18.68	107,700	19.09	19.60	18.59	2,300	0	0.1
30/10/2023	19.09	76,800	19.39	19.43	18.97	0	7,800	-0.2
27/10/2023	19.39	111,800	18.93	19.39	18.42	0	200	-0.0
26/10/2023	18.93	283,700	20.27	20.27	18.88	0	100	-0.0
25/10/2023	20.27	139,200	20.69	20.77	20.27	0	1,300	-0.0
24/10/2023	20.69	112,000	19.93	20.81	19.72	200	4,200	-0.1
23/10/2023	19.93	85,300	20.10	20.43	19.76	100	1,400	-0.0
20/10/2023	20.10	224,200	19.93	20.27	19.43	0	10,200	-0.2
19/10/2023	19.93	186,000	19.51	20.10	19.43	5,500	2,100	0.1
18/10/2023	19.51	440,800	19.81	20.18	19.39	1,400	500	0.0
17/10/2023	19.81	201,500	21.19	21.48	19.81	1,100	100	0.0
16/10/2023	21.19	253,500	21.77	22.19	21.02	0	13,400	-0.3
13/10/2023	21.77	339,500	21.61	21.94	21.15	1,200	4,900	-0.1
12/10/2023	21.61	379,900	21.19	22.15	21.27	300	2,000	-0.0
11/10/2023	21.19	205,100	20.85	21.19	20.43	0	2,800	-0.1
10/10/2023	20.85	151,000	21.36	21.52	20.85	0	2,800	-0.1
09/10/2023	21.36	349,700	20.94	21.40	20.81	100	800	-0.0
06/10/2023	20.94	274,000	20.77	21.10	20.27	1,000	7,700	-0.2
05/10/2023	20.77	1,117,500	19.43	20.77	19.55	1,000	3,500	-0.1
04/10/2023	19.43	98,600	19.35	20.02	19.30	900	3,600	-0.1
03/10/2023	19.35	200,200	20.10	20.14	19.26	900	7,000	-0.1
02/10/2023	20.10	430,700	19.47	20.10	18.97	2,700	100	0.1
29/09/2023	19.47	117,100	19.51	19.72	19.18	1,900	6,000	-0.1
28/09/2023	19.51	70,900	19.35	19.68	18.88	0	8,300	-0.2
27/09/2023	19.35	130,000	19.14	19.35	18.59	600	8,000	-0.2
26/09/2023	19.14	164,100	18.84	19.68	18.63	13,100	400	0.3
25/09/2023	18.84	255,400	20.10	20.43	18.84	7,400	13,100	-0.1
22/09/2023	20.10	264,900	20.69	20.85	19.68	7,500	1,100	0.2
21/09/2023	20.69	222,700	20.94	21.44	20.69	1,000	16,100	-0.4
20/09/2023	20.94	703,100	20.10	21.10	20.35	25,200	35,100	-0.2
19/09/2023	20.10	327,100	19.60	20.18	19.30	0	14,400	-0.3
18/09/2023	19.60	120,300	19.30	19.72	19.22	0	0	0
15/09/2023	19.30	193,800	19.60	19.85	19.22	2,600	2,300	0.0
14/09/2023	19.60	305,100	19.64	19.76	19.26	300	5,100	-0.1
13/09/2023	19.64	883,800	19.09	20.10	18.97	7,900	800	0.2
12/09/2023	19.09	110,600	18.72	19.26	18.76	5,500	0	0.1
11/09/2023	18.72	186,400	19.47	19.72	18.72	0	5,200	-0.1
08/09/2023	19.47	465,400	18.76	19.47	18.59	4,900	29,200	-0.6
07/09/2023	18.76	97,300	18.93	19.18	18.72	0	17,200	-0.4
06/09/2023	18.93	299,600	18.21	19.09	18.01	5,000	600	0.1
05/09/2023	18.21	88,800	18.17	18.42	18.01	0	0	0
31/08/2023	18.17	96,100	18.26	18.34	18.13	2,300	0	0.1
30/08/2023	18.26	149,600	18.26	18.34	18.17	6,100	0	0.1
29/08/2023	18.26	258,000	18.01	18.51	17.75	3,800	100	0.1
28/08/2023	18.01	131,700	17.84	18.01	17.59	5,000	0	0.1
25/08/2023	17.84	48,900	17.75	17.92	17.71	400	0	0.0
24/08/2023	17.75	101,000	17.34	17.75	17.25	2,700	0	0.1
23/08/2023	17.34	77,800	17.25	17.50	17.17	100	0	0.0
22/08/2023	17.25	180,700	17.17	17.59	16.83	2,700	5,000	-0.0
21/08/2023	17.17	123,500	17.25	17.46	16.92	400	600	-0.0
18/08/2023	17.25	403,900	18.51	18.51	17.25	7,900	11,900	-0.1
17/08/2023	18.51	128,600	18.84	18.84	18.51	0	1,500	-0.0
16/08/2023	18.84	63,400	19.05	19.09	18.63	0	1,900	-0.0
15/08/2023	19.05	167,800	18.59	19.09	18.68	0	1,300	-0.0
14/08/2023	18.59	116,900	18.55	19.01	18.59	12,000	400	0.3
11/08/2023	18.55	206,400	18.88	18.88	18.47	2,600	11,100	-0.2
10/08/2023	18.88	116,300	19.01	19.09	18.88	500	0	0.0
09/08/2023	19.01	149,800	19.01	19.09	18.84	6,300	0	0.1
08/08/2023	19.01	168,500	19.09	19.18	18.97	1,800	0	0.0
07/08/2023	19.09	154,900	19.01	19.30	19.01	0	0	0
04/08/2023	19.01	70,400	18.80	19.01	18.72	0	100	-0.0
03/08/2023	18.80	250,400	18.93	19.18	18.72	2,200	0	0.1
02/08/2023	18.93	87,200	19.01	19.09	18.88	5,500	0	0.1
01/08/2023	19.01	427,100	19.09	19.68	18.84	1,100	1,100	0.0
31/07/2023	19.09	112,800	19.26	19.26	18.97	100	4,400	-0.1
28/07/2023	19.26	256,000	18.88	19.60	18.84	0	13,400	-0.3
27/07/2023	18.88	193,500	18.97	19.22	18.72	5,000	11,000	-0.1
26/07/2023	18.97	161,600	19.09	19.43	18.97	1,000	3,100	-0.0
25/07/2023	19.09	328,800	19.81	19.89	19.09	10,500	7,500	0.1
24/07/2023	19.81	161,100	19.72	19.93	19.72	37,500	900	0.9
21/07/2023	19.72	658,900	19.05	19.76	18.84	6,400	1,400	0.1
20/07/2023	19.05	121,800	19.26	19.26	18.88	0	1,000	-0.0
19/07/2023	19.26	380,700	18.93	19.76	18.93	0	6,200	-0.1
18/07/2023	18.93	92,900	19.26	19.26	18.76	4,000	4,200	-0.0
17/07/2023	19.26	172,300	19.05	19.64	19.09	5,100	0	0.1
14/07/2023	19.05	245,700	18.97	19.55	18.97	3,900	600	0.1
13/07/2023	18.97	246,600	18.76	19.09	18.59	2,000	400	0.0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.25	-1.34%	932,200	-14,000	-0.3	18.35 18.75 18.35
2 tháng (2025-10-06)	-1	-5.17%	2,282,400	-45,900	-0.8	18.35 19.35 18.35
3 tháng (2025-09-05)	-0.40	-2.13%	5,571,500	-33,800	-0.5	18.35 20 18.35
6 tháng (2025-06-09)	0.60	3.36%	17,674,900	-22,800	0.0	17.75 20.45 18.35
12 tháng (2024-12-09)	-1.77	-8.82%	35,640,100	-115,780	-1.9	15.96 21.96 18.35
24 tháng (2023-12-15)	-2.94	-13.80%	149,610,200	371,800	9.8	15.96 25.69 18.35
36 tháng (2022-12-20)	4.58	33.30%	194,188,200	531,045	13.1	13.30 25.69 18.35
60 tháng (2020-12-30)	-11.89	-39.32%	275,302,520	704,705	12.0	10.05 44.72 18.35

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH