CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
0
(0%)
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
(2025-11-04) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
18.76
 111,500 18.88 19.01 18.59 2,200 0 0.0
11/07/2023
18.88
 242,200 19.18 19.55 18.76 800 0 0.0
10/07/2023
19.18
 255,800 18.93 19.60 18.93 200 1,200 -0.0
07/07/2023
18.93
 680,700 18.01 19.22 17.84 8,100 0 0.2
06/07/2023
18.01
 100,500 18.21 18.21 17.80 0 3,500 -0.1
05/07/2023
18.21
 138,900 17.92 18.26 17.96 11,300 0 0.2
04/07/2023
17.92
 96,700 17.63 17.96 17.63 3,300 100 0.1
03/07/2023
17.63
 252,600 18.01 18.17 17.59 500 20,000 -0.4
30/06/2023
18.01
 133,600 18.01 18.21 18.01 0 0 0
29/06/2023
18.01
 125,400 18.42 18.42 17.92 200 1,200 -0.0
28/06/2023
18.42
 151,100 18.34 18.76 18.34 0 0 0
27/06/2023
18.34
 98,400 18.09 18.34 18.01 1,100 800 0.0
26/06/2023
18.09
 143,900 18.05 18.34 17.75 0 6,100 -0.1
23/06/2023
18.05
 124,000 18.34 18.42 17.84 0 0 0
22/06/2023
18.34
 127,200 18.17 18.51 18.13 1,700 0 0.0
21/06/2023
18.17
 119,700 17.80 18.26 17.75 8,600 0 0.2
20/06/2023
17.80
 82,200 17.63 17.96 17.29 2,100 2,100 0.0
19/06/2023
17.63
 153,900 18.30 18.30 17.46 5,400 200 0.1
16/06/2023
18.30
 232,700 18.51 18.76 18.26 4,500 0 0.1
15/06/2023
18.51
 175,700 18.59 18.68 18.05 0 1,500 -0.0
14/06/2023
18.59
 222,400 19.22 19.26 18.59 900 0 0.0
13/06/2023
19.22
 193,900 19.18 19.51 19.09 400 0 0.0
12/06/2023
19.18
 232,100 18.72 19.18 18.42 3,000 1,500 0.0
09/06/2023
18.72
 331,900 19.05 19.68 18.42 1,200 5,100 -0.1
08/06/2023
19.05
 500,100 17.84 19.05 17.88 6,200 20,000 -0.3
07/06/2023
17.84
 273,600 17.75 18.09 17.50 4,300 200 0.1
06/06/2023
17.75
 150,600 17.59 18.01 17.38 7,500 1,300 0.1
05/06/2023
17.59
 142,500 18.01 18.26 17.59 1,900 1,200 0.0
02/06/2023
18.01
 205,100 18.05 18.34 17.84 800 0 0.0
01/06/2023
18.05
 143,500 17.84 18.17 17.59 16,000 100 0.3
31/05/2023
17.84
 361,900 17.42 18.17 17.17 1,800 0 0.0
30/05/2023
17.42
 111,400 17.63 17.67 17.34 600 0 0.0
29/05/2023
17.63
 243,100 17.21 17.67 17.17 200 200 -0.0
26/05/2023
17.21
 99,500 17.34 17.50 17.21 0 0 0
25/05/2023
17.34
 267,900 17.00 17.59 16.92 0 0 0
24/05/2023
17.00
 170,300 16.58 17.17 16.58 0 0 0
23/05/2023
16.58
 86,300 16.75 16.75 16.58 200 0 0.0
22/05/2023
16.75
 131,300 16.71 17.13 16.46 0 0 0
19/05/2023
16.71
 61,600 16.58 16.96 16.50 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
16.58
 68,100 16.25 16.75 16.37 0 700 -0.0
17/05/2023
16.25
 190,600 16.58 16.79 16.21 1,500 0 0.0
16/05/2023
16.58
 269,000 17.41 17.66 16.33 0 0 0
15/05/2023
17.41
 181,800 17.86 18.07 17.37 0 0 0
12/05/2023
17.86
 143,500 17.61 17.95 17.70 0 0 0
11/05/2023
17.61
 326,300 17.49 17.99 17.24 0 0 0
10/05/2023
17.49
 173,200 17.74 17.74 17.45 0 0 0
09/05/2023
17.74
 201,900 17.82 18.15 17.49 700 0 0.0
08/05/2023
17.82
 121,800 17.90 18.24 17.74 0 0 0
05/05/2023
17.90
 150,600 17.57 18.48 17.74 0 2,000 -0.0
04/05/2023
17.57
 134,900 17.32 17.57 16.99 0 0 0
28/04/2023
17.32
 111,200 17.41 17.74 17.12 0 0 0
27/04/2023
17.41
 80,600 17.49 17.82 17.24 0 0 0
26/04/2023
17.49
 101,300 17.16 17.49 16.95 0 0 -0.0
25/04/2023
17.16
 92,000 17.66 17.66 16.91 0 0 -0.0
24/04/2023
17.66
 257,300 17.24 17.90 17.32 0 0 -0.0
21/04/2023
17.24
 309,900 16.99 17.28 16.29 0 200 -0.0
20/04/2023
16.99
 88,900 17.08 17.37 16.62 900 200 0.0
19/04/2023
17.08
 152,000 17.20 17.74 16.58 400 10 0.0
18/04/2023
17.20
 396,500 16.08 17.20 15.79 0 35 -0.0
17/04/2023
16.08
 63,900 16.00 16.16 15.83 0 600 -0.0
14/04/2023
16.00
 253,400 16.33 16.33 15.58 0 0 -0.0
13/04/2023
16.33
 139,100 16.66 16.70 16.21 0 0 -0.0
12/04/2023
16.66
 202,900 16.58 17.32 16.41 0 1,500 -0.0
11/04/2023
16.58
 434,900 15.50 16.58 15.75 200 10,050 -0.2
10/04/2023
15.50
 401,700 14.51 15.50 14.59 0 10 -0.0
07/04/2023
14.51
 64,800 14.63 14.71 14.38 0 0 0.0
06/04/2023
14.63
 90,400 14.75 14.84 14.59 100 0 0.0
05/04/2023
14.75
 138,500 14.84 14.92 14.59 0 0 -0.2
04/04/2023
14.84
 91,300 14.71 14.92 14.59 0 0 -0.2
03/04/2023
14.71
 190,600 14.42 14.75 14.46 0 10,000 -0.2
31/03/2023
14.42
 91,100 14.09 14.55 14.09 0 0 0.0
30/03/2023
14.09
 49,700 14.17 14.42 14.09 0 0 0.0
29/03/2023
14.17
 48,100 14.13 14.17 14.01 0 0 0.0
28/03/2023
14.13
 138,900 14.17 14.34 14.09 0 0 0.0
27/03/2023
14.17
 234,200 14.09 14.17 13.93 200 0 0.0
24/03/2023
14.09
 194,300 13.76 14.09 13.64 0 0 0
23/03/2023
13.76
 27,500 13.47 13.76 13.43 300 0 0.0
22/03/2023
13.47
 10,000 13.47 13.51 13.30 0 0 0
21/03/2023
13.47
 4,800 13.43 13.47 13.30 0 0 0.0
20/03/2023
13.43
 11,700 13.51 13.72 13.30 0 0 0.0
17/03/2023
13.51
 18,400 13.30 13.59 13.39 0 0 0.0
16/03/2023
13.30
 34,500 13.76 13.76 13.30 500 0 0.0
15/03/2023
13.76
 70,600 13.43 13.76 13.51 0 0 0.1
14/03/2023
13.43
 44,600 13.64 13.64 13.43 0 0 0.1
13/03/2023
13.64
 27,200 13.68 13.84 13.55 0 0 0.1
10/03/2023
13.68
 18,200 13.84 13.84 13.64 0 0 0.1
09/03/2023
13.84
 121,000 13.72 13.93 13.64 0 0 0.1
08/03/2023
13.72
 8,200 13.72 13.80 13.39 0 0 0.1
07/03/2023
13.72
 7,900 13.72 13.72 13.59 0 0 0.1
06/03/2023
13.72
 20,100 13.76 13.84 13.72 0 0 0.1
03/03/2023
13.76
 6,900 13.88 13.93 13.68 0 0 0.1
02/03/2023
13.88
 8,600 13.93 14.09 13.72 0 0 0.1
01/03/2023
13.93
 25,600 13.88 13.93 13.72 3,000 0 0.1
28/02/2023
13.88
 14,300 13.80 14.01 13.55 0 0 0.0
27/02/2023
13.80
 10,100 13.59 13.97 13.35 1,000 0 0.0
24/02/2023
13.59
 13,000 13.97 14.01 13.59 0 0 0.0
23/02/2023
13.97
 61,100 13.97 13.97 13.59 0 0 0.0
22/02/2023
13.97
 21,800 14.26 14.26 13.93 500 0 0.0
21/02/2023
14.26
 33,500 14.46 14.51 14.26 1,000 0 0.0
20/02/2023
14.46
 48,400 14.34 14.51 14.09 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |