Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/10/2023	19.48	201,500	20.84	21.12	19.48	1,100	100	0.0
16/10/2023	20.84	253,500	21.41	21.82	20.67	0	13,400	-0.3
13/10/2023	21.41	339,500	21.25	21.58	20.80	1,200	4,900	-0.1
12/10/2023	21.25	379,900	20.84	21.78	20.92	300	2,000	-0.0
11/10/2023	20.84	205,100	20.51	20.84	20.10	0	2,800	-0.1
10/10/2023	20.51	151,000	21.00	21.17	20.51	0	2,800	-0.1
09/10/2023	21.00	349,700	20.59	21.04	20.47	100	800	-0.0
06/10/2023	20.59	274,000	20.42	20.75	19.93	1,000	7,700	-0.2
05/10/2023	20.42	1,117,500	19.11	20.42	19.23	1,000	3,500	-0.1
04/10/2023	19.11	98,600	19.02	19.68	18.98	900	3,600	-0.1
03/10/2023	19.02	200,200	19.77	19.81	18.94	900	7,000	-0.1
02/10/2023	19.77	430,700	19.15	19.77	18.65	2,700	100	0.1
29/09/2023	19.15	117,100	19.19	19.40	18.86	1,900	6,000	-0.1
28/09/2023	19.19	70,900	19.02	19.35	18.57	0	8,300	-0.2
27/09/2023	19.02	130,000	18.82	19.02	18.28	600	8,000	-0.2
26/09/2023	18.82	164,100	18.53	19.35	18.32	13,100	400	0.3
25/09/2023	18.53	255,400	19.77	20.10	18.53	7,400	13,100	-0.1
22/09/2023	19.77	264,900	20.34	20.51	19.35	7,500	1,100	0.2
21/09/2023	20.34	222,700	20.59	21.08	20.34	1,000	16,100	-0.4
20/09/2023	20.59	703,100	19.77	20.75	20.01	25,200	35,100	-0.2
19/09/2023	19.77	327,100	19.27	19.85	18.98	0	14,400	-0.3
18/09/2023	19.27	120,300	18.98	19.40	18.90	0	0	0
15/09/2023	18.98	193,800	19.27	19.52	18.90	2,600	2,300	0.0
14/09/2023	19.27	305,100	19.31	19.44	18.94	300	5,100	-0.1
13/09/2023	19.31	883,800	18.78	19.77	18.65	7,900	800	0.2
12/09/2023	18.78	110,600	18.41	18.94	18.45	5,500	0	0.1
11/09/2023	18.41	186,400	19.15	19.40	18.41	0	5,200	-0.1
08/09/2023	19.15	465,400	18.45	19.15	18.28	4,900	29,200	-0.6
07/09/2023	18.45	97,300	18.61	18.86	18.41	0	17,200	-0.4
06/09/2023	18.61	299,600	17.91	18.78	17.71	5,000	600	0.1
05/09/2023	17.91	88,800	17.87	18.12	17.71	0	0	0
31/08/2023	17.87	96,100	17.95	18.04	17.83	2,300	0	0.1
30/08/2023	17.95	149,600	17.95	18.04	17.87	6,100	0	0.1
29/08/2023	17.95	258,000	17.71	18.20	17.46	3,800	100	0.1
28/08/2023	17.71	131,700	17.54	17.71	17.30	5,000	0	0.1
25/08/2023	17.54	48,900	17.46	17.62	17.42	400	0	0.0
24/08/2023	17.46	101,000	17.05	17.46	16.97	2,700	0	0.1
23/08/2023	17.05	77,800	16.97	17.21	16.88	100	0	0.0
22/08/2023	16.97	180,700	16.88	17.30	16.55	2,700	5,000	-0.0
21/08/2023	16.88	123,500	16.97	17.17	16.64	400	600	-0.0
18/08/2023	16.97	403,900	18.20	18.20	16.97	7,900	11,900	-0.1
17/08/2023	18.20	128,600	18.53	18.53	18.20	0	1,500	-0.0
16/08/2023	18.53	63,400	18.74	18.78	18.32	0	1,900	-0.0
15/08/2023	18.74	167,800	18.28	18.78	18.37	0	1,300	-0.0
14/08/2023	18.28	116,900	18.24	18.70	18.28	12,000	400	0.3
11/08/2023	18.24	206,400	18.57	18.57	18.16	2,600	11,100	-0.2
10/08/2023	18.57	116,300	18.70	18.78	18.57	500	0	0.0
09/08/2023	18.70	149,800	18.70	18.78	18.53	6,300	0	0.1
08/08/2023	18.70	168,500	18.78	18.86	18.65	1,800	0	0.0
07/08/2023	18.78	154,900	18.70	18.98	18.70	0	0	0
04/08/2023	18.70	70,400	18.49	18.70	18.41	0	100	-0.0
03/08/2023	18.49	250,400	18.61	18.86	18.41	2,200	0	0.1
02/08/2023	18.61	87,200	18.70	18.78	18.57	5,500	0	0.1
01/08/2023	18.70	427,100	18.78	19.35	18.53	1,100	1,100	0.0
31/07/2023	18.78	112,800	18.94	18.94	18.65	100	4,400	-0.1
28/07/2023	18.94	256,000	18.57	19.27	18.53	0	13,400	-0.3
27/07/2023	18.57	193,500	18.65	18.90	18.41	5,000	11,000	-0.1
26/07/2023	18.65	161,600	18.78	19.11	18.65	1,000	3,100	-0.0
25/07/2023	18.78	328,800	19.48	19.56	18.78	10,500	7,500	0.1
24/07/2023	19.48	161,100	19.40	19.60	19.40	37,500	900	0.9
21/07/2023	19.40	658,900	18.74	19.44	18.53	6,400	1,400	0.1
20/07/2023	18.74	121,800	18.94	18.94	18.57	0	1,000	-0.0
19/07/2023	18.94	380,700	18.61	19.44	18.61	0	6,200	-0.1
18/07/2023	18.61	92,900	18.94	18.94	18.45	4,000	4,200	-0.0
17/07/2023	18.94	172,300	18.74	19.31	18.78	5,100	0	0.1
14/07/2023	18.74	245,700	18.65	19.23	18.65	3,900	600	0.1
13/07/2023	18.65	246,600	18.45	18.78	18.28	2,000	400	0.0
12/07/2023	18.45	111,500	18.57	18.70	18.28	2,200	0	0.0
11/07/2023	18.57	242,200	18.86	19.23	18.45	800	0	0.0
10/07/2023	18.86	255,800	18.61	19.27	18.61	200	1,200	-0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.20	-1.08%	819,000	-5,100	0	18.25 18.60 18.40
2 tháng (2026-03-02)	-0.65	-3.41%	2,647,700	14,100	0.3	17.50 19.05 18.40
3 tháng (2026-02-02)	-0.85	-4.42%	4,751,800	12,800	0.3	17.50 20.35 18.40
6 tháng (2025-11-03)	0.16	0.86%	9,161,700	-27,100	-0.5	17.50 20.35 18.40
12 tháng (2025-05-06)	1.59	9.47%	28,020,500	-33,801	-0.2	16.81 20.35 18.40
24 tháng (2024-05-13)	-2.02	-9.88%	92,948,500	218,320	6.7	15.69 23.38 18.40
36 tháng (2023-05-17)	2.42	15.16%	193,044,200	348,300	9.2	15.69 25.26 18.40
60 tháng (2021-05-27)	-9.30	-33.57%	270,692,500	25,025	-17.0	9.88 43.98 18.40

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH