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)
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
14/02/2023
13.45
 8,400 13.21 13.65 13.12 0 0 0.1
13/02/2023
13.21
 45,400 13.69 13.69 13.04 3,500 0 0.1
10/02/2023
13.69
 29,600 13.94 13.94 13.61 0 0 0.0
09/02/2023
13.94
 24,700 13.94 13.94 13.74 0 0 0.0
08/02/2023
13.94
 49,600 13.86 14.10 13.78 200 0 0.0
07/02/2023
13.86
 46,100 14.22 14.22 13.86 0 0 -0.0
06/02/2023
14.22
 36,600 14.39 14.39 13.94 0 0 -0.0
03/02/2023
14.39
 77,800 14.18 14.47 13.94 0 0 -0.0
02/02/2023
14.18
 74,600 14.67 14.67 14.18 0 0 -0.0
01/02/2023
14.67
 147,100 14.67 15.16 14.31 0 0 -0.0
31/01/2023
14.67
 110,300 14.51 14.67 14.27 0 0 -0.0
30/01/2023
14.51
 69,600 14.67 14.80 14.51 0 1,800 -0.0
27/01/2023
14.67
 54,400 14.75 14.75 14.47 0 0 0.6
19/01/2023
14.75
 66,500 14.75 14.75 14.51 31,600 0 0.6
18/01/2023
14.75
 113,600 14.47 14.75 14.43 52,300 500 0.9
17/01/2023
14.47
 116,700 13.82 14.51 13.78 54,000 0 1.0
16/01/2023
13.82
 43,700 13.86 13.90 13.74 13,600 0 0.2
13/01/2023
13.86
 37,300 13.86 14.02 13.78 23,300 0 0.4
12/01/2023
13.86
 8,400 13.78 13.86 13.69 0 0 -0.0
11/01/2023
13.78
 48,300 13.65 13.94 13.65 0 0 -0.0
10/01/2023
13.65
 54,000 13.82 13.82 13.49 0 0 -0.0
09/01/2023
13.82
 57,800 13.86 14.18 13.65 0 0 -0.0
06/01/2023
13.86
 98,700 14.10 14.18 13.69 1,500 0 0.0
05/01/2023
14.10
 75,600 14.47 14.67 14.10 0 0 -0.0
04/01/2023
14.47
 66,000 14.35 14.59 14.27 0 0 -0.0
03/01/2023
14.35
 163,500 14.22 14.43 13.78 0 22 -0.0
30/12/2022
14.22
 100,400 13.65 14.22 13.33 0 0 0.2
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
13.65
 26,900 13.65 13.69 13.53 11,600 0 0.2
28/12/2022
13.65
 85,900 13.50 13.77 13.27 0 0 -0.0
27/12/2022
13.50
 41,900 13.15 13.58 12.84 0 0 -0.0
26/12/2022
13.15
 114,700 13.65 13.77 13.15 0 28 -0.0
23/12/2022
13.65
 47,400 13.62 13.89 13.54 0 400 -0.0
22/12/2022
13.62
 60,300 13.54 13.85 13.34 0 0 -0.1
21/12/2022
13.54
 97,800 13.54 13.77 13.23 0 0 -0.1
20/12/2022
13.54
 193,300 13.62 13.93 12.99 0 2,900 -0.1
19/12/2022
13.62
 266,300 14.63 14.63 13.62 500 2,700 -0.0
16/12/2022
14.63
 141,500 14.86 15.05 14.16 500 2,200 -0.0
15/12/2022
14.86
 277,000 13.93 14.90 14.39 0 4,900 -0.1
14/12/2022
13.93
 389,600 13.03 13.93 13.03 0 1,000 -0.0
13/12/2022
13.03
 34,300 12.88 13.03 12.60 0 1,900 -0.0
12/12/2022
12.88
 86,700 12.88 13.46 12.76 0 1,800 -0.0
09/12/2022
12.88
 69,400 12.49 12.99 12.33 0 2,400 -0.0
08/12/2022
12.49
 140,400 12.53 13.07 12.37 0 2,600 -0.0
07/12/2022
12.53
 90,000 13.03 13.03 12.37 0 2,300 -0.0
06/12/2022
13.03
 118,000 14.00 14.00 13.03 0 1,900 -0.0
05/12/2022
14.00
 57,600 13.62 14.08 13.69 0 2,300 -0.0
02/12/2022
13.62
 154,600 13.62 14.08 12.91 0 2,100 -0.0
01/12/2022
13.62
 152,900 13.62 14.47 13.46 600 2,300 -0.0
30/11/2022
13.62
 134,300 12.99 13.73 12.99 0 2,400 -0.0
29/11/2022
12.99
 151,200 12.68 12.99 12.60 0 2,000 -0.0
28/11/2022
12.68
 159,100 12.25 12.91 12.45 100 800 -0.0
25/11/2022
12.25
 58,500 11.86 12.29 11.98 3,700 0 0.1
24/11/2022
11.86
 30,400 12.29 12.29 11.67 2,000 500 0.0
23/11/2022
12.29
 45,500 12.25 12.45 11.90 17,200 0 0.3
22/11/2022
12.25
 133,100 12.80 13.07 12.25 700 2,100 -0.0
21/11/2022
12.80
 86,400 12.02 12.84 12.06 1,200 3,000 -0.0
18/11/2022
12.02
 147,900 11.24 12.02 11.28 60,000 3,600 0.9
17/11/2022
11.24
 116,200 10.54 11.24 10.89 800 500 0.0
16/11/2022
10.54
 96,300 9.88 10.54 9.34 8,800 0 0.1
15/11/2022
9.88
 225,200 10.39 10.74 9.73 6,600 400 0.1
14/11/2022
10.39
 92,100 10.81 10.81 10.15 9,100 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |