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)
17/02/2023
14.34
 15,700 14.13 14.34 13.97 0 0 0.1
16/02/2023
14.13
 22,700 13.93 14.17 13.93 0 0 0.1
15/02/2023
13.93
 17,300 13.68 13.93 13.43 0 0 0.1
14/02/2023
13.68
 8,400 13.43 13.88 13.35 0 0 0.1
13/02/2023
13.43
 45,400 13.93 13.93 13.26 3,500 0 0.1
10/02/2023
13.93
 29,600 14.17 14.17 13.84 0 0 0.0
09/02/2023
14.17
 24,700 14.17 14.17 13.97 0 0 0.0
08/02/2023
14.17
 49,600 14.09 14.34 14.01 200 0 0.0
07/02/2023
14.09
 46,100 14.46 14.46 14.09 0 0 -0.0
06/02/2023
14.46
 36,600 14.63 14.63 14.17 0 0 -0.0
03/02/2023
14.63
 77,800 14.42 14.71 14.17 0 0 -0.0
02/02/2023
14.42
 74,600 14.92 14.92 14.42 0 0 -0.0
01/02/2023
14.92
 147,100 14.92 15.42 14.55 0 0 -0.0
31/01/2023
14.92
 110,300 14.75 14.92 14.51 0 0 -0.0
30/01/2023
14.75
 69,600 14.92 15.04 14.75 0 1,800 -0.0
27/01/2023
14.92
 54,400 15.00 15.00 14.71 0 0 0.6
19/01/2023
15.00
 66,500 15.00 15.00 14.75 31,600 0 0.6
18/01/2023
15.00
 113,600 14.71 15.00 14.67 52,300 500 0.9
17/01/2023
14.71
 116,700 14.05 14.75 14.01 54,000 0 1.0
16/01/2023
14.05
 43,700 14.09 14.13 13.97 13,600 0 0.2
13/01/2023
14.09
 37,300 14.09 14.26 14.01 23,300 0 0.4
12/01/2023
14.09
 8,400 14.01 14.09 13.93 0 0 -0.0
11/01/2023
14.01
 48,300 13.88 14.17 13.88 0 0 -0.0
10/01/2023
13.88
 54,000 14.05 14.05 13.72 0 0 -0.0
09/01/2023
14.05
 57,800 14.09 14.42 13.88 0 0 -0.0
06/01/2023
14.09
 98,700 14.34 14.42 13.93 1,500 0 0.0
05/01/2023
14.34
 75,600 14.71 14.92 14.34 0 0 -0.0
04/01/2023
14.71
 66,000 14.59 14.84 14.51 0 0 -0.0
03/01/2023
14.59
 163,500 14.46 14.67 14.01 0 22 -0.0
30/12/2022
14.46
 100,400 13.88 14.46 13.55 0 0 0.2
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
13.88
 26,900 13.88 13.93 13.76 11,600 0 0.2
28/12/2022
13.88
 85,900 13.73 14.00 13.49 0 0 -0.0
27/12/2022
13.73
 41,900 13.37 13.81 13.05 0 0 -0.0
26/12/2022
13.37
 114,700 13.88 14.00 13.37 0 28 -0.0
23/12/2022
13.88
 47,400 13.84 14.12 13.77 0 400 -0.0
22/12/2022
13.84
 60,300 13.77 14.08 13.57 0 0 -0.1
21/12/2022
13.77
 97,800 13.77 14.00 13.45 0 0 -0.1
20/12/2022
13.77
 193,300 13.84 14.16 13.21 0 2,900 -0.1
19/12/2022
13.84
 266,300 14.87 14.87 13.84 500 2,700 -0.0
16/12/2022
14.87
 141,500 15.11 15.31 14.40 500 2,200 -0.0
15/12/2022
15.11
 277,000 14.16 15.15 14.64 0 4,900 -0.1
14/12/2022
14.16
 389,600 13.25 14.16 13.25 0 1,000 -0.0
13/12/2022
13.25
 34,300 13.09 13.25 12.82 0 1,900 -0.0
12/12/2022
13.09
 86,700 13.09 13.69 12.97 0 1,800 -0.0
09/12/2022
13.09
 69,400 12.70 13.21 12.54 0 2,400 -0.0
08/12/2022
12.70
 140,400 12.74 13.29 12.58 0 2,600 -0.0
07/12/2022
12.74
 90,000 13.25 13.25 12.58 0 2,300 -0.0
06/12/2022
13.25
 118,000 14.24 14.24 13.25 0 1,900 -0.0
05/12/2022
14.24
 57,600 13.84 14.32 13.92 0 2,300 -0.0
02/12/2022
13.84
 154,600 13.84 14.32 13.13 0 2,100 -0.0
01/12/2022
13.84
 152,900 13.84 14.71 13.69 600 2,300 -0.0
30/11/2022
13.84
 134,300 13.21 13.96 13.21 0 2,400 -0.0
29/11/2022
13.21
 151,200 12.90 13.21 12.82 0 2,000 -0.0
28/11/2022
12.90
 159,100 12.46 13.13 12.66 100 800 -0.0
25/11/2022
12.46
 58,500 12.06 12.50 12.18 3,700 0 0.1
24/11/2022
12.06
 30,400 12.50 12.50 11.87 2,000 500 0.0
23/11/2022
12.50
 45,500 12.46 12.66 12.10 17,200 0 0.3
22/11/2022
12.46
 133,100 13.01 13.29 12.46 700 2,100 -0.0
21/11/2022
13.01
 86,400 12.22 13.05 12.26 1,200 3,000 -0.0
18/11/2022
12.22
 147,900 11.43 12.22 11.47 60,000 3,600 0.9
17/11/2022
11.43
 116,200 10.72 11.43 11.08 800 500 0.0
16/11/2022
10.72
 96,300 10.05 10.72 9.49 8,800 0 0.1
15/11/2022
10.05
 225,200 10.56 10.92 9.89 6,600 400 0.1
14/11/2022
10.56
 92,100 11.00 11.00 10.32 9,100 200 0.1
11/11/2022
11.00
 421,400 11.79 12.03 11.00 6,700 1,000 0.1
10/11/2022
11.79
 123,100 12.66 12.66 11.79 5,100 400 0.1
09/11/2022
12.66
 24,900 12.62 12.82 12.26 200 100 0.0
08/11/2022
12.62
 47,800 12.58 12.62 12.03 2,400 0 0.0
07/11/2022
12.58
 77,500 13.05 13.61 12.46 40,300 4,100 0.6
04/11/2022
13.05
 92,100 13.29 13.29 12.97 36,000 800 0.6
03/11/2022
13.29
 22,600 13.45 13.61 13.21 100 300 -0.0
02/11/2022
13.45
 17,400 13.61 13.61 13.37 1,780 0 0.0
01/11/2022
13.61
 40,000 13.45 13.61 12.90 3,600 0 0.1
31/10/2022
13.45
 28,200 13.61 13.61 13.13 1,100 700 0.0
28/10/2022
13.61
 59,500 13.65 14.12 13.21 500 1,020 -0.0
27/10/2022
13.65
 65,400 13.05 13.73 12.46 3,500 0 0.1
26/10/2022
13.05
 42,900 13.05 13.45 12.74 300 0 0.0
25/10/2022
13.05
 95,700 13.88 13.88 12.93 1,900 0 0.0
24/10/2022
13.88
 128,200 14.91 15.23 13.88 7,800 400 0.1
21/10/2022
14.91
 110,700 15.51 15.59 14.44 0 1,000 -0.0
20/10/2022
15.51
 52,900 15.03 15.66 15.03 0 1,000 -0.0
19/10/2022
15.03
 50,300 15.47 15.47 15.03 400 0 0.0
18/10/2022
15.47
 37,600 15.19 15.82 15.19 800 0 0.0
17/10/2022
15.19
 43,800 15.43 15.43 14.91 1,200 0 0.0
14/10/2022
15.43
 57,000 15.19 15.47 15.27 0 200 -0.0
13/10/2022
15.19
 13,100 15.03 15.31 15.03 0 1,800 -0.0
12/10/2022
15.03
 28,300 14.68 15.39 14.24 0 100 -0.0
11/10/2022
14.68
 118,800 15.74 15.74 14.68 3,000 900 0.0
10/10/2022
15.74
 25,000 15.39 15.74 15.03 1,000 0 0.0
07/10/2022
15.39
 146,400 16.46 16.46 15.31 900 600 0.0
06/10/2022
16.46
 60,500 17.09 17.29 16.30 0 0 -0.0
05/10/2022
17.09
 57,900 16.30 17.09 16.49 0 1,000 -0.0
04/10/2022
16.30
 79,700 17.05 17.68 16.30 1,500 0 0.0
03/10/2022
17.05
 151,200 18.24 18.24 17.01 0 1,000 -0.0
30/09/2022
18.24
 179,700 18.59 18.59 17.40 1,000 200 0.0
29/09/2022
18.59
 59,700 18.87 19.07 18.47 0 700 -0.0
28/09/2022
18.87
 49,700 19.07 19.26 18.87 0 1,500 -0.0
27/09/2022
19.07
 45,800 19.46 19.46 18.99 0 800 -0.0
26/09/2022
19.46
 132,900 19.66 19.66 18.83 0 0 0.0
23/09/2022
19.66
 63,500 19.94 20.13 19.62 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |