CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
0
(0%)
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
(2026-05-20) 		0 0% 446,300 -2,000 0
18.05
18.40
18.10
2 tháng
(2026-04-20) 		0.05 0.27% 1,060,600 -4,600 0
18.05
18.40
18.10
3 tháng
(2026-03-23) 		-0.20 -1.09% 1,912,700 -4,300 0
18.05
18.79
18.10
6 tháng
(2025-12-22) 		0.25 1.38% 8,349,700 5,700 0.2
17.31
20.13
18.10
12 tháng
(2025-06-24) 		0.69 3.98% 25,911,500 -72,500 -0.8
17.31
20.13
18.10
24 tháng
(2024-07-01) 		-3.60 -16.58% 79,260,000 39,120 2.1
15.52
23.13
18.10
36 tháng
(2023-07-05) 		0.38 2.16% 187,611,800 333,000 8.9
15.52
24.99
18.10
60 tháng
(2021-07-15) 		-7.67 -29.76% 267,807,900 -407,375 -35.7
9.77
43.50
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
13.71
 49,700 13.79 14.03 13.71 0 0 0.0
29/03/2023
13.79
 48,100 13.75 13.79 13.63 0 0 0.0
28/03/2023
13.75
 138,900 13.79 13.95 13.71 0 0 0.0
27/03/2023
13.79
 234,200 13.71 13.79 13.55 200 0 0.0
24/03/2023
13.71
 194,300 13.38 13.71 13.26 0 0 0
23/03/2023
13.38
 27,500 13.10 13.38 13.06 300 0 0.0
22/03/2023
13.10
 10,000 13.10 13.14 12.94 0 0 0
21/03/2023
13.10
 4,800 13.06 13.10 12.94 0 0 0.0
20/03/2023
13.06
 11,700 13.14 13.34 12.94 0 0 0.0
17/03/2023
13.14
 18,400 12.94 13.22 13.02 0 0 0.0
16/03/2023
12.94
 34,500 13.38 13.38 12.94 500 0 0.0
15/03/2023
13.38
 70,600 13.06 13.38 13.14 0 0 0.1
14/03/2023
13.06
 44,600 13.26 13.26 13.06 0 0 0.1
13/03/2023
13.26
 27,200 13.30 13.47 13.18 0 0 0.1
10/03/2023
13.30
 18,200 13.47 13.47 13.26 0 0 0.1
09/03/2023
13.47
 121,000 13.34 13.55 13.26 0 0 0.1
08/03/2023
13.34
 8,200 13.34 13.43 13.02 0 0 0.1
07/03/2023
13.34
 7,900 13.34 13.34 13.22 0 0 0.1
06/03/2023
13.34
 20,100 13.38 13.47 13.34 0 0 0.1
03/03/2023
13.38
 6,900 13.51 13.55 13.30 0 0 0.1
02/03/2023
13.51
 8,600 13.55 13.71 13.34 0 0 0.1
01/03/2023
13.55
 25,600 13.51 13.55 13.34 3,000 0 0.1
28/02/2023
13.51
 14,300 13.43 13.63 13.18 0 0 0.0
27/02/2023
13.43
 10,100 13.22 13.59 12.98 1,000 0 0.0
24/02/2023
13.22
 13,000 13.59 13.63 13.22 0 0 0.0
23/02/2023
13.59
 61,100 13.59 13.59 13.22 0 0 0.0
22/02/2023
13.59
 21,800 13.87 13.87 13.55 500 0 0.0
21/02/2023
13.87
 33,500 14.07 14.11 13.87 1,000 0 0.0
20/02/2023
14.07
 48,400 13.95 14.11 13.71 0 0 0.1
17/02/2023
13.95
 15,700 13.75 13.95 13.59 0 0 0.1
16/02/2023
13.75
 22,700 13.55 13.79 13.55 0 0 0.1
15/02/2023
13.55
 17,300 13.30 13.55 13.06 0 0 0.1
14/02/2023
13.30
 8,400 13.06 13.51 12.98 0 0 0.1
13/02/2023
13.06
 45,400 13.55 13.55 12.90 3,500 0 0.1
10/02/2023
13.55
 29,600 13.79 13.79 13.47 0 0 0.0
09/02/2023
13.79
 24,700 13.79 13.79 13.59 0 0 0.0
08/02/2023
13.79
 49,600 13.71 13.95 13.63 200 0 0.0
07/02/2023
13.71
 46,100 14.07 14.07 13.71 0 0 -0.0
06/02/2023
14.07
 36,600 14.23 14.23 13.79 0 0 -0.0
03/02/2023
14.23
 77,800 14.03 14.31 13.79 0 0 -0.0
02/02/2023
14.03
 74,600 14.51 14.51 14.03 0 0 -0.0
01/02/2023
14.51
 147,100 14.51 15.00 14.15 0 0 -0.0
31/01/2023
14.51
 110,300 14.35 14.51 14.11 0 0 -0.0
30/01/2023
14.35
 69,600 14.51 14.63 14.35 0 1,800 -0.0
27/01/2023
14.51
 54,400 14.59 14.59 14.31 0 0 0.6
19/01/2023
14.59
 66,500 14.59 14.59 14.35 31,600 0 0.6
18/01/2023
14.59
 113,600 14.31 14.59 14.27 52,300 500 0.9
17/01/2023
14.31
 116,700 13.67 14.35 13.63 54,000 0 1.0
16/01/2023
13.67
 43,700 13.71 13.75 13.59 13,600 0 0.2
13/01/2023
13.71
 37,300 13.71 13.87 13.63 23,300 0 0.4
12/01/2023
13.71
 8,400 13.63 13.71 13.55 0 0 -0.0
11/01/2023
13.63
 48,300 13.51 13.79 13.51 0 0 -0.0
10/01/2023
13.51
 54,000 13.67 13.67 13.34 0 0 -0.0
09/01/2023
13.67
 57,800 13.71 14.03 13.51 0 0 -0.0
06/01/2023
13.71
 98,700 13.95 14.03 13.55 1,500 0 0.0
05/01/2023
13.95
 75,600 14.31 14.51 13.95 0 0 -0.0
04/01/2023
14.31
 66,000 14.19 14.43 14.11 0 0 -0.0
03/01/2023
14.19
 163,500 14.07 14.27 13.63 0 22 -0.0
30/12/2022
14.07
 100,400 13.51 14.07 13.18 0 0 0.2
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
13.51
 26,900 13.51 13.55 13.38 11,600 0 0.2
28/12/2022
13.51
 85,900 13.35 13.62 13.12 0 0 -0.0
27/12/2022
13.35
 41,900 13.01 13.43 12.70 0 0 -0.0
26/12/2022
13.01
 114,700 13.51 13.62 13.01 0 28 -0.0
23/12/2022
13.51
 47,400 13.47 13.74 13.39 0 400 -0.0
22/12/2022
13.47
 60,300 13.39 13.70 13.20 0 0 -0.1
21/12/2022
13.39
 97,800 13.39 13.62 13.08 0 0 -0.1
20/12/2022
13.39
 193,300 13.47 13.78 12.85 0 2,900 -0.1
19/12/2022
13.47
 266,300 14.47 14.47 13.47 500 2,700 -0.0
16/12/2022
14.47
 141,500 14.70 14.89 14.01 500 2,200 -0.0
15/12/2022
14.70
 277,000 13.78 14.74 14.24 0 4,900 -0.1
14/12/2022
13.78
 389,600 12.89 13.78 12.89 0 1,000 -0.0
13/12/2022
12.89
 34,300 12.74 12.89 12.47 0 1,900 -0.0
12/12/2022
12.74
 86,700 12.74 13.31 12.62 0 1,800 -0.0
09/12/2022
12.74
 69,400 12.35 12.85 12.20 0 2,400 -0.0
08/12/2022
12.35
 140,400 12.39 12.93 12.24 0 2,600 -0.0
07/12/2022
12.39
 90,000 12.89 12.89 12.24 0 2,300 -0.0
06/12/2022
12.89
 118,000 13.85 13.85 12.89 0 1,900 -0.0
05/12/2022
13.85
 57,600 13.47 13.93 13.54 0 2,300 -0.0
02/12/2022
13.47
 154,600 13.47 13.93 12.77 0 2,100 -0.0
01/12/2022
13.47
 152,900 13.47 14.31 13.31 600 2,300 -0.0
30/11/2022
13.47
 134,300 12.85 13.58 12.85 0 2,400 -0.0
29/11/2022
12.85
 151,200 12.54 12.85 12.47 0 2,000 -0.0
28/11/2022
12.54
 159,100 12.12 12.77 12.31 100 800 -0.0
25/11/2022
12.12
 58,500 11.74 12.16 11.85 3,700 0 0.1
24/11/2022
11.74
 30,400 12.16 12.16 11.54 2,000 500 0.0
23/11/2022
12.16
 45,500 12.12 12.31 11.77 17,200 0 0.3
22/11/2022
12.12
 133,100 12.66 12.93 12.12 700 2,100 -0.0
21/11/2022
12.66
 86,400 11.89 12.70 11.93 1,200 3,000 -0.0
18/11/2022
11.89
 147,900 11.12 11.89 11.16 60,000 3,600 0.9
17/11/2022
11.12
 116,200 10.43 11.12 10.77 800 500 0.0
16/11/2022
10.43
 96,300 9.77 10.43 9.23 8,800 0 0.1
15/11/2022
9.77
 225,200 10.27 10.62 9.62 6,600 400 0.1
14/11/2022
10.27
 92,100 10.70 10.70 10.04 9,100 200 0.1
11/11/2022
10.70
 421,400 11.47 11.70 10.70 6,700 1,000 0.1
10/11/2022
11.47
 123,100 12.31 12.31 11.47 5,100 400 0.1
09/11/2022
12.31
 24,900 12.27 12.47 11.93 200 100 0.0
08/11/2022
12.27
 47,800 12.24 12.27 11.70 2,400 0 0.0
07/11/2022
12.24
 77,500 12.70 13.24 12.12 40,300 4,100 0.6

Chính sách bảo mật | Điều khoản sử dụng |