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)
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
12/01/2024
19.34
 630,700 20.24 20.24 19.30 1,000 4,100 -0.1
11/01/2024
20.41
 78,900 20.62 20.62 20.37 0 300 -0.0
10/01/2024
20.49
 207,500 20.88 20.88 20.41 0 3,000 -0.1
09/01/2024
20.84
 435,700 20.37 20.88 20.19 8,900 3,100 0.1
08/01/2024
20.28
 155,600 20.37 20.45 20.24 0 600 -0.0
05/01/2024
20.41
 170,000 20.54 20.75 20.32 1,700 0 0.0
04/01/2024
20.54
 250,200 20.32 20.54 20.24 4,900 7,000 -0.0
03/01/2024
20.24
 196,200 20.15 20.32 20.02 2,900 0 0.1
02/01/2024
20.15
 249,700 20.54 20.54 20.11 5,400 0 0.1
29/12/2023
20.45
 168,300 20.54 20.62 20.41 0 0 0
28/12/2023
20.54
 412,600 20.71 20.75 20.37 7,400 2,200 0.1
27/12/2023
20.71
 209,800 20.71 20.79 20.58 0 0 0
26/12/2023
20.71
 409,300 20.71 21.01 20.58 0 0 0
25/12/2023
20.71
 242,300 20.79 21.14 20.62 0 1,900 -0.0
22/12/2023
20.79
 240,500 20.32 20.92 20.37 0 500 -0.0
21/12/2023
20.32
 155,800 20.62 20.62 20.24 0 100 -0.0
20/12/2023
20.62
 149,600 20.54 20.71 20.37 0 1,100 -0.0
19/12/2023
20.54
 159,800 20.24 20.54 20.15 0 0 0
18/12/2023
20.24
 202,900 20.71 20.88 20.19 500 500 -0.0
15/12/2023
20.71
 237,800 20.96 21.14 20.54 0 600 -0.0
14/12/2023
20.96
 253,500 21.01 21.22 20.58 6,900 0 0.2
13/12/2023
21.01
 642,000 21.82 21.91 20.92 0 9,700 -0.2
12/12/2023
21.82
 450,500 21.65 21.86 21.39 0 3,600 -0.1
11/12/2023
21.65
 326,800 21.73 22.12 21.35 700 6,800 -0.2
08/12/2023
21.73
 226,300 21.82 21.99 21.39 400 5,600 -0.1
07/12/2023
21.82
 336,900 22.08 22.59 21.35 2,700 6,900 -0.1
06/12/2023
22.08
 500,500 22.33 22.50 21.82 14,300 1,100 0.3
05/12/2023
22.33
 408,300 22.80 23.02 22.08 4,600 6,200 -0.0
04/12/2023
22.80
 735,900 21.35 22.80 21.35 9,700 3,200 0.2
01/12/2023
21.35
 193,200 21.35 21.56 21.05 7,000 3,900 0.1
30/11/2023
21.35
 446,800 21.14 21.99 21.14 7,800 2,000 0.1
29/11/2023
21.14
 172,700 21.09 21.31 20.79 900 0 0.0
28/11/2023
21.09
 129,100 21.05 21.35 20.49 1,400 800 0.0
27/11/2023
21.05
 179,700 21.22 21.82 20.88 1,500 300 0.0
24/11/2023
21.22
 226,400 20.32 21.22 20.02 17,700 1,900 0.4
23/11/2023
20.32
 441,100 21.82 21.95 20.32 0 0 0
22/11/2023
21.82
 295,600 21.73 21.99 21.39 0 500 -0.0
21/11/2023
21.73
 189,400 21.73 22.25 21.39 0 1,400 -0.0
20/11/2023
21.73
 1,004,600 20.37 21.78 19.68 1,300 6,500 -0.1
17/11/2023
20.37
 411,500 19.98 21.14 19.94 2,000 1,200 0.0
16/11/2023
19.98
 88,200 19.77 19.98 19.51 0 0 0
15/11/2023
19.77
 145,000 19.85 20.54 19.68 100 2,600 -0.1
14/11/2023
19.85
 104,200 20.02 20.37 19.68 1,800 0 0.0
13/11/2023
20.02
 131,100 20.11 20.54 19.55 0 1,800 -0.0
10/11/2023
20.11
 119,800 20.54 20.71 20.11 2,100 100 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023
20.54
 258,400 20.37 20.88 20.37 2,300 100 0.1
08/11/2023
20.37
 761,900 19.51 20.53 19.39 3,500 1,900 0.0
07/11/2023
19.51
 165,400 19.39 19.88 19.31 7,200 1,700 0.1
06/11/2023
19.39
 60,900 19.39 19.63 19.18 0 3,400 -0.1
03/11/2023
19.39
 83,300 19.80 19.80 19.27 500 0 0.0
02/11/2023
19.80
 327,300 18.61 19.84 18.65 100 0 0.0
01/11/2023
18.61
 103,500 18.17 18.74 17.60 24,300 0 0.5
31/10/2023
18.17
 107,700 18.57 19.06 18.08 2,300 0 0.1
30/10/2023
18.57
 76,800 18.86 18.90 18.45 0 7,800 -0.2
27/10/2023
18.86
 111,800 18.41 18.86 17.92 0 200 -0.0
26/10/2023
18.41
 283,700 19.71 19.71 18.37 0 100 -0.0
25/10/2023
19.71
 139,200 20.12 20.20 19.71 0 1,300 -0.0
24/10/2023
20.12
 112,000 19.39 20.24 19.18 200 4,200 -0.1
23/10/2023
19.39
 85,300 19.55 19.88 19.23 100 1,400 -0.0
20/10/2023
19.55
 224,200 19.39 19.71 18.90 0 10,200 -0.2
19/10/2023
19.39
 186,000 18.98 19.55 18.90 5,500 2,100 0.1
18/10/2023
18.98
 440,800 19.27 19.63 18.86 1,400 500 0.0
17/10/2023
19.27
 201,500 20.61 20.90 19.27 1,100 100 0.0
16/10/2023
20.61
 253,500 21.18 21.59 20.45 0 13,400 -0.3
13/10/2023
21.18
 339,500 21.02 21.34 20.57 1,200 4,900 -0.1
12/10/2023
21.02
 379,900 20.61 21.55 20.69 300 2,000 -0.0
11/10/2023
20.61
 205,100 20.28 20.61 19.88 0 2,800 -0.1
10/10/2023
20.28
 151,000 20.77 20.94 20.28 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |