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)
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
09/10/2023
20.77
 349,700 20.37 20.81 20.24 100 800 -0.0
06/10/2023
20.37
 274,000 20.20 20.53 19.71 1,000 7,700 -0.2
05/10/2023
20.20
 1,117,500 18.90 20.20 19.02 1,000 3,500 -0.1
04/10/2023
18.90
 98,600 18.82 19.47 18.78 900 3,600 -0.1
03/10/2023
18.82
 200,200 19.55 19.59 18.74 900 7,000 -0.1
02/10/2023
19.55
 430,700 18.94 19.55 18.45 2,700 100 0.1
29/09/2023
18.94
 117,100 18.98 19.18 18.65 1,900 6,000 -0.1
28/09/2023
18.98
 70,900 18.82 19.14 18.37 0 8,300 -0.2
27/09/2023
18.82
 130,000 18.61 18.82 18.08 600 8,000 -0.2
26/09/2023
18.61
 164,100 18.33 19.14 18.13 13,100 400 0.3
25/09/2023
18.33
 255,400 19.55 19.88 18.33 7,400 13,100 -0.1
22/09/2023
19.55
 264,900 20.12 20.28 19.14 7,500 1,100 0.2
21/09/2023
20.12
 222,700 20.37 20.85 20.12 1,000 16,100 -0.4
20/09/2023
20.37
 703,100 19.55 20.53 19.80 25,200 35,100 -0.2
19/09/2023
19.55
 327,100 19.06 19.63 18.78 0 14,400 -0.3
18/09/2023
19.06
 120,300 18.78 19.18 18.70 0 0 0
15/09/2023
18.78
 193,800 19.06 19.31 18.70 2,600 2,300 0.0
14/09/2023
19.06
 305,100 19.10 19.23 18.74 300 5,100 -0.1
13/09/2023
19.10
 883,800 18.57 19.55 18.45 7,900 800 0.2
12/09/2023
18.57
 110,600 18.21 18.74 18.25 5,500 0 0.1
11/09/2023
18.21
 186,400 18.94 19.18 18.21 0 5,200 -0.1
08/09/2023
18.94
 465,400 18.25 18.94 18.08 4,900 29,200 -0.6
07/09/2023
18.25
 97,300 18.41 18.65 18.21 0 17,200 -0.4
06/09/2023
18.41
 299,600 17.72 18.57 17.51 5,000 600 0.1
05/09/2023
17.72
 88,800 17.68 17.92 17.51 0 0 0
31/08/2023
17.68
 96,100 17.76 17.84 17.64 2,300 0 0.1
30/08/2023
17.76
 149,600 17.76 17.84 17.68 6,100 0 0.1
29/08/2023
17.76
 258,000 17.51 18.00 17.27 3,800 100 0.1
28/08/2023
17.51
 131,700 17.35 17.51 17.11 5,000 0 0.1
25/08/2023
17.35
 48,900 17.27 17.43 17.23 400 0 0.0
24/08/2023
17.27
 101,000 16.86 17.27 16.78 2,700 0 0.1
23/08/2023
16.86
 77,800 16.78 17.03 16.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |