CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
15.24
 401,700 14.27 15.24 14.35 0 10 -0.0
07/04/2023
14.27
 64,800 14.39 14.47 14.14 0 0 0.0
06/04/2023
14.39
 90,400 14.51 14.59 14.35 100 0 0.0
05/04/2023
14.51
 138,500 14.59 14.67 14.35 0 0 -0.2
04/04/2023
14.59
 91,300 14.47 14.67 14.35 0 0 -0.2
03/04/2023
14.47
 190,600 14.18 14.51 14.22 0 10,000 -0.2
31/03/2023
14.18
 91,100 13.86 14.31 13.86 0 0 0.0
30/03/2023
13.86
 49,700 13.94 14.18 13.86 0 0 0.0
29/03/2023
13.94
 48,100 13.90 13.94 13.78 0 0 0.0
28/03/2023
13.90
 138,900 13.94 14.10 13.86 0 0 0.0
27/03/2023
13.94
 234,200 13.86 13.94 13.69 200 0 0.0
24/03/2023
13.86
 194,300 13.53 13.86 13.41 0 0 0
23/03/2023
13.53
 27,500 13.25 13.53 13.21 300 0 0.0
22/03/2023
13.25
 10,000 13.25 13.29 13.08 0 0 0
21/03/2023
13.25
 4,800 13.21 13.25 13.08 0 0 0.0
20/03/2023
13.21
 11,700 13.29 13.49 13.08 0 0 0.0
17/03/2023
13.29
 18,400 13.08 13.37 13.16 0 0 0.0
16/03/2023
13.08
 34,500 13.53 13.53 13.08 500 0 0.0
15/03/2023
13.53
 70,600 13.21 13.53 13.29 0 0 0.1
14/03/2023
13.21
 44,600 13.41 13.41 13.21 0 0 0.1
13/03/2023
13.41
 27,200 13.45 13.61 13.33 0 0 0.1
10/03/2023
13.45
 18,200 13.61 13.61 13.41 0 0 0.1
09/03/2023
13.61
 121,000 13.49 13.69 13.41 0 0 0.1
08/03/2023
13.49
 8,200 13.49 13.57 13.16 0 0 0.1
07/03/2023
13.49
 7,900 13.49 13.49 13.37 0 0 0.1
06/03/2023
13.49
 20,100 13.53 13.61 13.49 0 0 0.1
03/03/2023
13.53
 6,900 13.65 13.69 13.45 0 0 0.1
02/03/2023
13.65
 8,600 13.69 13.86 13.49 0 0 0.1
01/03/2023
13.69
 25,600 13.65 13.69 13.49 3,000 0 0.1
28/02/2023
13.65
 14,300 13.57 13.78 13.33 0 0 0.0
27/02/2023
13.57
 10,100 13.37 13.74 13.12 1,000 0 0.0
24/02/2023
13.37
 13,000 13.74 13.78 13.37 0 0 0.0
23/02/2023
13.74
 61,100 13.74 13.74 13.37 0 0 0.0
22/02/2023
13.74
 21,800 14.02 14.02 13.69 500 0 0.0
21/02/2023
14.02
 33,500 14.22 14.27 14.02 1,000 0 0.0
20/02/2023
14.22
 48,400 14.10 14.27 13.86 0 0 0.1
17/02/2023
14.10
 15,700 13.90 14.10 13.74 0 0 0.1
16/02/2023
13.90
 22,700 13.69 13.94 13.69 0 0 0.1
15/02/2023
13.69
 17,300 13.45 13.69 13.21 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |