CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |