CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
18.61
 680,700 17.71 18.90 17.54 8,100 0 0.2
06/07/2023
17.71
 100,500 17.91 17.91 17.50 0 3,500 -0.1
05/07/2023
17.91
 138,900 17.62 17.95 17.67 11,300 0 0.2
04/07/2023
17.62
 96,700 17.34 17.67 17.34 3,300 100 0.1
03/07/2023
17.34
 252,600 17.71 17.87 17.30 500 20,000 -0.4
30/06/2023
17.71
 133,600 17.71 17.91 17.71 0 0 0
29/06/2023
17.71
 125,400 18.12 18.12 17.62 200 1,200 -0.0
28/06/2023
18.12
 151,100 18.04 18.45 18.04 0 0 0
27/06/2023
18.04
 98,400 17.79 18.04 17.71 1,100 800 0.0
26/06/2023
17.79
 143,900 17.75 18.04 17.46 0 6,100 -0.1
23/06/2023
17.75
 124,000 18.04 18.12 17.54 0 0 0
22/06/2023
18.04
 127,200 17.87 18.20 17.83 1,700 0 0.0
21/06/2023
17.87
 119,700 17.50 17.95 17.46 8,600 0 0.2
20/06/2023
17.50
 82,200 17.34 17.67 17.01 2,100 2,100 0.0
19/06/2023
17.34
 153,900 18.00 18.00 17.17 5,400 200 0.1
16/06/2023
18.00
 232,700 18.20 18.45 17.95 4,500 0 0.1
15/06/2023
18.20
 175,700 18.28 18.37 17.75 0 1,500 -0.0
14/06/2023
18.28
 222,400 18.90 18.94 18.28 900 0 0.0
13/06/2023
18.90
 193,900 18.86 19.19 18.78 400 0 0.0
12/06/2023
18.86
 232,100 18.41 18.86 18.12 3,000 1,500 0.0
09/06/2023
18.41
 331,900 18.74 19.35 18.12 1,200 5,100 -0.1
08/06/2023
18.74
 500,100 17.54 18.74 17.58 6,200 20,000 -0.3
07/06/2023
17.54
 273,600 17.46 17.79 17.21 4,300 200 0.1
06/06/2023
17.46
 150,600 17.30 17.71 17.09 7,500 1,300 0.1
05/06/2023
17.30
 142,500 17.71 17.95 17.30 1,900 1,200 0.0
02/06/2023
17.71
 205,100 17.75 18.04 17.54 800 0 0.0
01/06/2023
17.75
 143,500 17.54 17.87 17.30 16,000 100 0.3
31/05/2023
17.54
 361,900 17.13 17.87 16.88 1,800 0 0.0
30/05/2023
17.13
 111,400 17.34 17.38 17.05 600 0 0.0
29/05/2023
17.34
 243,100 16.92 17.38 16.88 200 200 -0.0
26/05/2023
16.92
 99,500 17.05 17.21 16.92 0 0 0
25/05/2023
17.05
 267,900 16.72 17.30 16.64 0 0 0
24/05/2023
16.72
 170,300 16.31 16.88 16.31 0 0 0
23/05/2023
16.31
 86,300 16.47 16.47 16.31 200 0 0.0
22/05/2023
16.47
 131,300 16.43 16.84 16.18 0 0 0
19/05/2023
16.43
 61,600 16.31 16.68 16.22 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
16.31
 68,100 15.98 16.47 16.10 0 700 -0.0
17/05/2023
15.98
 190,600 16.30 16.51 15.94 1,500 0 0.0
16/05/2023
16.30
 269,000 17.12 17.36 16.06 0 0 0
15/05/2023
17.12
 181,800 17.57 17.77 17.08 0 0 0
12/05/2023
17.57
 143,500 17.32 17.65 17.40 0 0 0
11/05/2023
17.32
 326,300 17.20 17.69 16.96 0 0 0
10/05/2023
17.20
 173,200 17.44 17.44 17.16 0 0 0
09/05/2023
17.44
 201,900 17.53 17.85 17.20 700 0 0.0
08/05/2023
17.53
 121,800 17.61 17.93 17.44 0 0 0
05/05/2023
17.61
 150,600 17.28 18.18 17.44 0 2,000 -0.0
04/05/2023
17.28
 134,900 17.04 17.28 16.71 0 0 0
28/04/2023
17.04
 111,200 17.12 17.44 16.83 0 0 0
27/04/2023
17.12
 80,600 17.20 17.53 16.96 0 0 0
26/04/2023
17.20
 101,300 16.87 17.20 16.67 0 0 -0.0
25/04/2023
16.87
 92,000 17.36 17.36 16.63 0 0 -0.0
24/04/2023
17.36
 257,300 16.96 17.61 17.04 0 0 -0.0
21/04/2023
16.96
 309,900 16.71 17.00 16.02 0 200 -0.0
20/04/2023
16.71
 88,900 16.79 17.08 16.34 900 200 0.0
19/04/2023
16.79
 152,000 16.91 17.44 16.30 400 10 0.0
18/04/2023
16.91
 396,500 15.81 16.91 15.53 0 35 -0.0
17/04/2023
15.81
 63,900 15.73 15.90 15.57 0 600 -0.0
14/04/2023
15.73
 253,400 16.06 16.06 15.33 0 0 -0.0
13/04/2023
16.06
 139,100 16.38 16.43 15.94 0 0 -0.0
12/04/2023
16.38
 202,900 16.30 17.04 16.14 0 1,500 -0.0
11/04/2023
16.30
 434,900 15.24 16.30 15.49 200 10,050 -0.2

Chính sách bảo mật | Điều khoản sử dụng |