CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.10
-0.05
(-0.31%)
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
(2026-08-18) 		0.46 2.92% 596,800 9,400 0
14.90
17.83
16.10
2 tháng
(2026-07-20) 		0.04 0.25% 1,389,200 9,400 0
14.90
17.83
16.10
3 tháng
(2026-06-19) 		-0.71 -4.18% 2,478,000 9,400 0
14.90
17.83
16.10
6 tháng
(2026-03-23) 		-0.89 -5.23% 4,449,100 9,400 0
14.74
17.83
16.10
12 tháng
(2025-09-22) 		-1.51 -8.57% 14,980,600 9,400 0
14.74
18.74
16.10
24 tháng
(2024-09-27) 		-2.64 -14.07% 53,737,200 9,400 0
13.69
19.89
16.10
36 tháng
(2023-10-03) 		-1.37 -7.84% 180,197,500 9,400 0
12.75
23.27
16.10
60 tháng
(2021-10-13) 		-10.14 -38.56% 263,472,300 -1,245,648 -63.3
9.10
40.51
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
19.00
 78,900 19.20 19.20 18.97 0 0 0
10/01/2024
19.08
 207,500 19.44 19.44 19.00 0 0 0
09/01/2024
19.40
 435,700 18.97 19.44 18.81 0 0 0
08/01/2024
18.89
 155,600 18.97 19.04 18.85 0 0 0
05/01/2024
19.00
 170,000 19.12 19.32 18.93 0 0 0
04/01/2024
19.12
 250,200 18.93 19.12 18.85 0 0 0
03/01/2024
18.85
 196,200 18.77 18.93 18.65 0 0 0
02/01/2024
18.77
 249,700 19.12 19.12 18.73 0 0 0
01/01/2024
19.04
 168,300 19.12 19.20 19.00 0 0 0
29/12/2023
19.04
 168,300 19.12 19.20 19.00 0 0 0
28/12/2023
19.12
 412,600 19.28 19.32 18.97 0 0 0
27/12/2023
19.28
 209,800 19.32 19.36 19.16 0 0 0
26/12/2023
19.28
 409,300 19.44 19.56 19.16 0 0 0
25/12/2023
19.28
 242,300 19.36 19.68 19.20 0 0 0
22/12/2023
19.36
 240,500 19.00 19.48 18.97 0 0 0
21/12/2023
18.93
 155,800 19.08 19.08 18.85 0 0 0
20/12/2023
19.20
 149,600 19.28 19.28 18.97 0 0 0
19/12/2023
19.12
 159,800 18.89 19.12 18.77 0 0 0
18/12/2023
18.85
 202,900 19.44 19.44 18.81 0 0 0
15/12/2023
19.28
 237,800 19.24 19.68 19.12 0 0 0
14/12/2023
19.52
 253,500 19.68 19.76 19.16 0 0 0
13/12/2023
19.56
 642,000 20.32 20.40 19.48 0 0 0
12/12/2023
20.32
 450,500 20.04 20.36 19.92 0 0 0
11/12/2023
20.16
 326,800 20.40 20.60 19.88 0 0 0
08/12/2023
20.24
 226,300 20.16 20.48 19.92 0 0 0
07/12/2023
20.32
 336,900 20.72 21.04 19.88 0 0 0
06/12/2023
20.56
 500,500 20.96 20.96 20.32 0 0 0
05/12/2023
20.80
 408,300 21.24 21.44 20.56 0 0 0
04/12/2023
21.24
 735,900 20.32 21.24 19.88 0 0 0
01/12/2023
19.88
 193,200 19.92 20.08 19.60 0 0 0
30/11/2023
19.88
 446,800 19.68 20.48 19.68 0 0 0
29/11/2023
19.68
 172,700 19.84 19.84 19.36 0 0 0
28/11/2023
19.64
 129,100 19.64 19.88 19.08 0 0 0
27/11/2023
19.60
 179,700 19.44 20.32 19.44 0 0 0
24/11/2023
19.76
 226,400 18.93 19.76 18.65 0 0 0
23/11/2023
18.93
 441,100 20.44 20.44 18.93 0 0 0
22/11/2023
20.32
 295,600 20.24 20.48 19.92 0 0 0
21/11/2023
20.24
 189,400 20.32 20.72 19.92 0 0 0
20/11/2023
20.24
 1,004,600 18.33 20.28 18.33 0 0 0
17/11/2023
18.97
 411,500 18.57 19.68 18.57 0 0 0
16/11/2023
18.61
 88,200 18.17 18.61 18.17 0 0 0
15/11/2023
18.41
 145,000 19.12 19.12 18.33 0 0 0
14/11/2023
18.49
 104,200 18.97 18.97 18.33 0 0 0
13/11/2023
18.65
 131,100 18.53 19.12 18.21 0 0 0
10/11/2023
18.73
 119,800 19.12 19.28 18.73 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023
19.12
 258,400 19.28 19.44 18.97 0 0 0
08/11/2023
18.97
 761,900 18.05 19.12 18.05 0 0 0
07/11/2023
18.17
 165,400 17.98 18.51 17.98 0 0 0
06/11/2023
18.05
 60,900 18.28 18.28 17.87 0 0 0
03/11/2023
18.05
 83,300 18.43 18.43 17.94 0 0 0
02/11/2023
18.43
 327,300 17.45 18.47 17.37 0 0 0
01/11/2023
17.33
 103,500 16.92 17.45 16.39 0 0 0
31/10/2023
16.92
 107,700 17.75 17.75 16.84 0 0 0
30/10/2023
17.30
 76,800 17.60 17.60 17.18 0 0 0
27/10/2023
17.56
 111,800 17.22 17.56 16.69 0 0 0
26/10/2023
17.14
 283,700 18.21 18.21 17.11 0 0 0
25/10/2023
18.36
 139,200 18.74 18.81 18.36 0 0 0
24/10/2023
18.74
 112,000 17.87 18.85 17.87 0 0 0
23/10/2023
18.05
 85,300 18.24 18.51 17.90 0 0 0
20/10/2023
18.21
 224,200 18.24 18.36 17.60 0 0 0
19/10/2023
18.05
 186,000 17.71 18.21 17.60 0 0 0
18/10/2023
17.68
 440,800 18.05 18.28 17.56 0 0 0
17/10/2023
17.94
 201,500 19.19 19.46 17.94 0 0 0
16/10/2023
19.19
 253,500 20.10 20.10 19.04 0 0 0
13/10/2023
19.72
 339,500 19.19 19.88 19.15 0 0 0
12/10/2023
19.57
 379,900 19.38 20.07 19.27 0 0 0
11/10/2023
19.19
 205,100 18.89 19.19 18.51 0 0 0
10/10/2023
18.89
 151,000 19.42 19.50 18.89 0 0 0
09/10/2023
19.34
 349,700 19.08 19.38 18.85 0 0 0
06/10/2023
18.97
 274,000 18.93 19.12 18.36 0 0 0
05/10/2023
18.81
 1,117,500 17.71 18.81 17.71 0 0 0
04/10/2023
17.60
 98,600 17.52 18.13 17.49 0 0 0
03/10/2023
17.52
 200,200 18.21 18.24 17.45 0 0 0
02/10/2023
18.21
 430,700 17.18 18.21 17.18 0 0 0
29/09/2023
17.64
 117,100 17.83 17.87 17.37 0 0 0
28/09/2023
17.68
 70,900 17.52 17.83 17.11 0 0 0
27/09/2023
17.52
 130,000 16.95 17.52 16.84 0 0 0
26/09/2023
17.33
 164,100 16.88 17.83 16.88 0 0 0
25/09/2023
17.07
 255,400 18.21 18.51 17.07 0 0 0
22/09/2023
18.21
 264,900 18.21 18.89 17.83 0 0 0
21/09/2023
18.74
 222,700 19.42 19.42 18.74 0 0 0
20/09/2023
18.97
 703,100 18.59 19.12 18.43 0 0 0
19/09/2023
18.21
 327,100 17.49 18.28 17.49 0 0 0
18/09/2023
17.75
 120,300 17.49 17.87 17.41 0 0 0
15/09/2023
17.49
 193,800 17.75 17.98 17.41 0 0 0
14/09/2023
17.75
 305,100 17.79 17.90 17.45 0 0 0
13/09/2023
17.79
 883,800 17.83 18.21 17.18 0 0 0
12/09/2023
17.30
 110,600 17.03 17.45 16.99 0 0 0
11/09/2023
16.95
 186,400 17.83 17.87 16.95 0 0 0
08/09/2023
17.64
 465,400 16.99 17.64 16.84 0 0 0
07/09/2023
16.99
 97,300 17.37 17.37 16.95 0 0 0
06/09/2023
17.14
 299,600 16.46 17.30 16.31 0 0 0
05/09/2023
16.50
 88,800 16.69 16.69 16.31 0 0 0
04/09/2023
13.28
 69,300 13.20 13.47 13.16 0 0 0
01/09/2023
12.86
 57,800 13.20 13.20 12.71 0 0 0
31/08/2023
16.46
 96,100 16.54 16.61 16.42 0 0 0
30/08/2023
16.54
 149,600 16.58 16.61 16.46 0 0 0
29/08/2023
16.54
 258,000 16.31 16.77 16.08 0 0 0
28/08/2023
16.31
 131,700 15.93 16.31 15.93 0 0 0
25/08/2023
16.16
 48,900 16.16 16.23 16.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |