CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-0.20 -1.08% 819,000 -5,100 0
18.25
18.60
18.40
2 tháng
(2026-03-02) 		-0.65 -3.41% 2,647,700 14,100 0.3
17.50
19.05
18.40
3 tháng
(2026-02-02) 		-0.85 -4.42% 4,751,800 12,800 0.3
17.50
20.35
18.40
6 tháng
(2025-11-03) 		0.16 0.86% 9,161,700 -27,100 -0.5
17.50
20.35
18.40
12 tháng
(2025-05-06) 		1.59 9.47% 28,020,500 -33,801 -0.2
16.81
20.35
18.40
24 tháng
(2024-05-13) 		-2.02 -9.88% 92,948,500 218,320 6.7
15.69
23.38
18.40
36 tháng
(2023-05-17) 		2.42 15.16% 193,044,200 348,300 9.2
15.69
25.26
18.40
60 tháng
(2021-05-27) 		-9.30 -33.57% 270,692,500 25,025 -17.0
9.88
43.98
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
10.81
 421,400 11.59 11.83 10.81 6,700 1,000 0.1
10/11/2022
11.59
 123,100 12.45 12.45 11.59 5,100 400 0.1
09/11/2022
12.45
 24,900 12.41 12.60 12.06 200 100 0.0
08/11/2022
12.41
 47,800 12.37 12.41 11.83 2,400 0 0.0
07/11/2022
12.37
 77,500 12.84 13.38 12.25 40,300 4,100 0.6
04/11/2022
12.84
 92,100 13.07 13.07 12.76 36,000 800 0.6
03/11/2022
13.07
 22,600 13.23 13.38 12.99 100 300 -0.0
02/11/2022
13.23
 17,400 13.38 13.38 13.15 1,780 0 0.0
01/11/2022
13.38
 40,000 13.23 13.38 12.68 3,600 0 0.1
31/10/2022
13.23
 28,200 13.38 13.38 12.91 1,100 700 0.0
28/10/2022
13.38
 59,500 13.42 13.89 12.99 500 1,020 -0.0
27/10/2022
13.42
 65,400 12.84 13.50 12.25 3,500 0 0.1
26/10/2022
12.84
 42,900 12.84 13.23 12.53 300 0 0.0
25/10/2022
12.84
 95,700 13.65 13.65 12.72 1,900 0 0.0
24/10/2022
13.65
 128,200 14.67 14.98 13.65 7,800 400 0.1
21/10/2022
14.67
 110,700 15.25 15.33 14.20 0 1,000 -0.0
20/10/2022
15.25
 52,900 14.78 15.40 14.78 0 1,000 -0.0
19/10/2022
14.78
 50,300 15.21 15.21 14.78 400 0 0.0
18/10/2022
15.21
 37,600 14.94 15.56 14.94 800 0 0.0
17/10/2022
14.94
 43,800 15.17 15.17 14.67 1,200 0 0.0
14/10/2022
15.17
 57,000 14.94 15.21 15.02 0 200 -0.0
13/10/2022
14.94
 13,100 14.78 15.05 14.78 0 1,800 -0.0
12/10/2022
14.78
 28,300 14.43 15.13 14.00 0 100 -0.0
11/10/2022
14.43
 118,800 15.48 15.48 14.43 3,000 900 0.0
10/10/2022
15.48
 25,000 15.13 15.48 14.78 1,000 0 0.0
07/10/2022
15.13
 146,400 16.18 16.18 15.05 900 600 0.0
06/10/2022
16.18
 60,500 16.81 17.00 16.03 0 0 -0.0
05/10/2022
16.81
 57,900 16.03 16.81 16.22 0 1,000 -0.0
04/10/2022
16.03
 79,700 16.77 17.39 16.03 1,500 0 0.0
03/10/2022
16.77
 151,200 17.93 17.93 16.73 0 1,000 -0.0
30/09/2022
17.93
 179,700 18.28 18.28 17.12 1,000 200 0.0
29/09/2022
18.28
 59,700 18.56 18.75 18.17 0 700 -0.0
28/09/2022
18.56
 49,700 18.75 18.94 18.56 0 1,500 -0.0
27/09/2022
18.75
 45,800 19.14 19.14 18.67 0 800 -0.0
26/09/2022
19.14
 132,900 19.33 19.33 18.52 0 0 0.0
23/09/2022
19.33
 63,500 19.61 19.80 19.29 1,700 0 0.0
22/09/2022
19.61
 80,000 19.22 19.61 19.18 1,500 0 0.0
21/09/2022
19.22
 98,100 19.06 19.49 19.06 0 1,200 -0.0
20/09/2022
19.06
 54,700 18.94 19.29 18.94 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |