CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
0.05
(0.28%)
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
(2026-05-18) 		-0.15 -0.82% 469,700 -3,100 0
18.05
18.40
18.05
2 tháng
(2026-04-20) 		0.05 0.27% 1,036,300 -4,600 0
18.05
18.40
18.05
3 tháng
(2026-03-19) 		-0.59 -3.18% 1,937,400 -2,900 0.0
18.05
18.79
18.05
6 tháng
(2025-12-19) 		0.39 2.23% 8,343,000 1,200 0.1
17.31
20.13
18.05
12 tháng
(2025-06-23) 		0.78 4.53% 25,960,600 -72,500 -0.8
17.31
20.13
18.05
24 tháng
(2024-06-27) 		-4.29 -19.16% 81,431,800 296,720 8.7
15.52
23.13
18.05
36 tháng
(2023-07-03) 		0.95 5.55% 187,936,800 316,700 8.6
15.52
24.99
18.05
60 tháng
(2021-07-13) 		-8.37 -31.61% 267,821,100 -404,175 -35.6
9.77
43.50
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
16.78
 180,700 16.70 17.11 16.37 2,700 5,000 -0.0
21/08/2023
16.70
 123,500 16.78 16.98 16.46 400 600 -0.0
18/08/2023
16.78
 403,900 18.00 18.00 16.78 7,900 11,900 -0.1
17/08/2023
18.00
 128,600 18.33 18.33 18.00 0 1,500 -0.0
16/08/2023
18.33
 63,400 18.53 18.57 18.13 0 1,900 -0.0
15/08/2023
18.53
 167,800 18.08 18.57 18.17 0 1,300 -0.0
14/08/2023
18.08
 116,900 18.04 18.49 18.08 12,000 400 0.3
11/08/2023
18.04
 206,400 18.37 18.37 17.96 2,600 11,100 -0.2
10/08/2023
18.37
 116,300 18.49 18.57 18.37 500 0 0.0
09/08/2023
18.49
 149,800 18.49 18.57 18.33 6,300 0 0.1
08/08/2023
18.49
 168,500 18.57 18.65 18.45 1,800 0 0.0
07/08/2023
18.57
 154,900 18.49 18.78 18.49 0 0 0
04/08/2023
18.49
 70,400 18.29 18.49 18.21 0 100 -0.0
03/08/2023
18.29
 250,400 18.41 18.65 18.21 2,200 0 0.1
02/08/2023
18.41
 87,200 18.49 18.57 18.37 5,500 0 0.1
01/08/2023
18.49
 427,100 18.57 19.14 18.33 1,100 1,100 0.0
31/07/2023
18.57
 112,800 18.74 18.74 18.45 100 4,400 -0.1
28/07/2023
18.74
 256,000 18.37 19.06 18.33 0 13,400 -0.3
27/07/2023
18.37
 193,500 18.45 18.70 18.21 5,000 11,000 -0.1
26/07/2023
18.45
 161,600 18.57 18.90 18.45 1,000 3,100 -0.0
25/07/2023
18.57
 328,800 19.27 19.35 18.57 10,500 7,500 0.1
24/07/2023
19.27
 161,100 19.18 19.39 19.18 37,500 900 0.9
21/07/2023
19.18
 658,900 18.53 19.23 18.33 6,400 1,400 0.1
20/07/2023
18.53
 121,800 18.74 18.74 18.37 0 1,000 -0.0
19/07/2023
18.74
 380,700 18.41 19.23 18.41 0 6,200 -0.1
18/07/2023
18.41
 92,900 18.74 18.74 18.25 4,000 4,200 -0.0
17/07/2023
18.74
 172,300 18.53 19.10 18.57 5,100 0 0.1
14/07/2023
18.53
 245,700 18.45 19.02 18.45 3,900 600 0.1
13/07/2023
18.45
 246,600 18.25 18.57 18.08 2,000 400 0.0
12/07/2023
18.25
 111,500 18.37 18.49 18.08 2,200 0 0.0
11/07/2023
18.37
 242,200 18.65 19.02 18.25 800 0 0.0
10/07/2023
18.65
 255,800 18.41 19.06 18.41 200 1,200 -0.0
07/07/2023
18.41
 680,700 17.51 18.70 17.35 8,100 0 0.2
06/07/2023
17.51
 100,500 17.72 17.72 17.31 0 3,500 -0.1
05/07/2023
17.72
 138,900 17.43 17.76 17.47 11,300 0 0.2
04/07/2023
17.43
 96,700 17.15 17.47 17.15 3,300 100 0.1
03/07/2023
17.15
 252,600 17.51 17.68 17.11 500 20,000 -0.4
30/06/2023
17.51
 133,600 17.51 17.72 17.51 0 0 0
29/06/2023
17.51
 125,400 17.92 17.92 17.43 200 1,200 -0.0
28/06/2023
17.92
 151,100 17.84 18.25 17.84 0 0 0
27/06/2023
17.84
 98,400 17.60 17.84 17.51 1,100 800 0.0
26/06/2023
17.60
 143,900 17.56 17.84 17.27 0 6,100 -0.1
23/06/2023
17.56
 124,000 17.84 17.92 17.35 0 0 0
22/06/2023
17.84
 127,200 17.68 18.00 17.64 1,700 0 0.0
21/06/2023
17.68
 119,700 17.31 17.76 17.27 8,600 0 0.2
20/06/2023
17.31
 82,200 17.15 17.47 16.82 2,100 2,100 0.0
19/06/2023
17.15
 153,900 17.80 17.80 16.98 5,400 200 0.1
16/06/2023
17.80
 232,700 18.00 18.25 17.76 4,500 0 0.1
15/06/2023
18.00
 175,700 18.08 18.17 17.56 0 1,500 -0.0
14/06/2023
18.08
 222,400 18.70 18.74 18.08 900 0 0.0
13/06/2023
18.70
 193,900 18.65 18.98 18.57 400 0 0.0
12/06/2023
18.65
 232,100 18.21 18.65 17.92 3,000 1,500 0.0
09/06/2023
18.21
 331,900 18.53 19.14 17.92 1,200 5,100 -0.1
08/06/2023
18.53
 500,100 17.35 18.53 17.39 6,200 20,000 -0.3
07/06/2023
17.35
 273,600 17.27 17.60 17.03 4,300 200 0.1
06/06/2023
17.27
 150,600 17.11 17.51 16.90 7,500 1,300 0.1
05/06/2023
17.11
 142,500 17.51 17.76 17.11 1,900 1,200 0.0
02/06/2023
17.51
 205,100 17.56 17.84 17.35 800 0 0.0
01/06/2023
17.56
 143,500 17.35 17.68 17.11 16,000 100 0.3
31/05/2023
17.35
 361,900 16.94 17.68 16.70 1,800 0 0.0
30/05/2023
16.94
 111,400 17.15 17.19 16.86 600 0 0.0
29/05/2023
17.15
 243,100 16.74 17.19 16.70 200 200 -0.0
26/05/2023
16.74
 99,500 16.86 17.03 16.74 0 0 0
25/05/2023
16.86
 267,900 16.54 17.11 16.46 0 0 0
24/05/2023
16.54
 170,300 16.13 16.70 16.13 0 0 0
23/05/2023
16.13
 86,300 16.29 16.29 16.13 200 0 0.0
22/05/2023
16.29
 131,300 16.25 16.66 16.01 0 0 0
19/05/2023
16.25
 61,600 16.13 16.50 16.05 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
16.13
 68,100 15.80 16.29 15.93 0 700 -0.0
17/05/2023
15.80
 190,600 16.13 16.33 15.76 1,500 0 0.0
16/05/2023
16.13
 269,000 16.93 17.17 15.88 0 0 0
15/05/2023
16.93
 181,800 17.38 17.58 16.89 0 0 0
12/05/2023
17.38
 143,500 17.13 17.46 17.21 0 0 0
11/05/2023
17.13
 326,300 17.01 17.50 16.77 0 0 0
10/05/2023
17.01
 173,200 17.26 17.26 16.97 0 0 0
09/05/2023
17.26
 201,900 17.34 17.66 17.01 700 0 0.0
08/05/2023
17.34
 121,800 17.42 17.74 17.26 0 0 0
05/05/2023
17.42
 150,600 17.09 17.98 17.26 0 2,000 -0.0
04/05/2023
17.09
 134,900 16.85 17.09 16.53 0 0 0
28/04/2023
16.85
 111,200 16.93 17.26 16.65 0 0 0
27/04/2023
16.93
 80,600 17.01 17.34 16.77 0 0 0
26/04/2023
17.01
 101,300 16.69 17.01 16.49 0 0 -0.0
25/04/2023
16.69
 92,000 17.17 17.17 16.45 0 0 -0.0
24/04/2023
17.17
 257,300 16.77 17.42 16.85 0 0 -0.0
21/04/2023
16.77
 309,900 16.53 16.81 15.84 0 200 -0.0
20/04/2023
16.53
 88,900 16.61 16.89 16.17 900 200 0.0
19/04/2023
16.61
 152,000 16.73 17.26 16.13 400 10 0.0
18/04/2023
16.73
 396,500 15.64 16.73 15.36 0 35 -0.0
17/04/2023
15.64
 63,900 15.56 15.72 15.40 0 600 -0.0
14/04/2023
15.56
 253,400 15.88 15.88 15.16 0 0 -0.0
13/04/2023
15.88
 139,100 16.21 16.25 15.76 0 0 -0.0
12/04/2023
16.21
 202,900 16.13 16.85 15.96 0 1,500 -0.0
11/04/2023
16.13
 434,900 15.08 16.13 15.32 200 10,050 -0.2
10/04/2023
15.08
 401,700 14.11 15.08 14.19 0 10 -0.0
07/04/2023
14.11
 64,800 14.23 14.31 13.99 0 0 0.0
06/04/2023
14.23
 90,400 14.35 14.43 14.19 100 0 0.0
05/04/2023
14.35
 138,500 14.43 14.51 14.19 0 0 -0.2
04/04/2023
14.43
 91,300 14.31 14.51 14.19 0 0 -0.2
03/04/2023
14.31
 190,600 14.03 14.35 14.07 0 10,000 -0.2
31/03/2023
14.03
 91,100 13.71 14.15 13.71 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |