Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	19.50	267,200	19.50	20.10	19.35	0	0	0
26/01/2026	19.60	338,900	19.80	20.80	19.50	1,800	0	0.0
23/01/2026	19.50	237,500	19.80	19.80	19.40	1,700	3,400	-0.0
22/01/2026	18.80	100,600	19	19.20	18.65	0	0	0
21/01/2026	19	192,500	18.75	19.40	18.75	0	0	0
20/01/2026	19.35	220,000	19.70	20	19.20	3,300	0	0.1
19/01/2026	20.15	262,600	21.05	21.05	19.95	0	3,700	-0.1
16/01/2026	19.70	449,400	19	19.70	18.75	100	100	0.0
15/01/2026	18.45	24,400	18.50	18.50	18.20	0	0	0
14/01/2026	18.40	54,800	18.45	18.45	18.10	200	200	-0
13/01/2026	18.35	84,800	18.10	18.50	18.05	0	100	-0.0
12/01/2026	18.10	43,500	17.95	18.20	17.95	2,600	0	0.0
09/01/2026	17.95	25,900	17.90	18.10	17.90	200	0	0.0
08/01/2026	18.05	21,400	18.10	18.20	18.05	0	0	0
07/01/2026	18.10	70,100	17.90	18.20	17.85	1,000	0	0.0
06/01/2026	17.90	36,600	17.85	17.95	17.85	0	0	0
05/01/2026	17.90	30,400	17.95	18	17.85	0	300	-0.0
31/12/2025	17.90	56,600	18	18.05	17.90	0	0	0
30/12/2025	18	7,300	18	18	17.90	0	0	0
29/12/2025	18.05	11,400	18.10	18.10	18	0	0	0
26/12/2025	18.05	33,500	17.90	18.05	17.85	0	400	-0.0
25/12/2025	17.95	10,600	17.90	18	17.90	0	400	-0.0
24/12/2025	17.95	8,900	18	18	17.85	0	700	-0.0
23/12/2025	17.90	26,200	18.10	18.15	17.85	0	800	-0.0
22/12/2025	18.05	28,300	18.15	18.15	17.95	0	700	-0.0
19/12/2025: Cổ tức tiền mặt tỉ lệ: 3%
19/12/2025	17.90	17,600	18.10	18.10	17.85	0	4,500	-0.1
18/12/2025	17.80	18,300	17.80	17.80	17.75	0	1,800	-0.0
17/12/2025	17.80	71,200	17.75	17.80	17.70	0	2,300	-0.0
16/12/2025	17.80	30,000	17.80	17.80	17.75	0	1,100	-0.0
15/12/2025	17.80	21,200	17.75	17.80	17.75	0	0	0
12/12/2025	17.75	82,200	17.80	17.90	17.70	0	500	-0.0
11/12/2025	17.75	80,300	18.00	18.14	17.70	0	1,400	-0.0
10/12/2025	17.85	6,500	17.85	17.95	17.85	0	700	-0.0
09/12/2025	17.85	62,200	17.90	17.95	17.80	0	6,400	-0.1
08/12/2025	17.90	98,600	18.05	18.05	17.85	0	1,700	-0.0
05/12/2025	18.05	61,500	18.05	18.05	18.00	0	400	-0.0
04/12/2025	18.05	66,200	18.10	18.19	18.05	0	1,200	-0.0
03/12/2025	18.05	27,100	18.14	18.19	18.00	300	100	0.0
02/12/2025	18.05	44,300	18.14	18.14	17.95	0	700	-0.0
01/12/2025	18.05	84,400	18.14	18.14	17.95	0	400	-0.0
28/11/2025	18.05	19,300	18.05	18.14	18.05	0	600	-0.0
27/11/2025	18.05	34,800	18.10	18.14	18.05	0	700	-0.0
26/11/2025	18.10	29,600	18.05	18.14	18.00	0	300	-0.0
25/11/2025	18.05	44,400	18.14	18.19	18.05	0	1,800	-0.0
24/11/2025	18.14	11,400	18.24	18.24	18.14	0	500	-0.0
21/11/2025	18.19	30,900	18.39	18.39	18.10	0	1,300	-0.0
20/11/2025	18.19	11,400	18.19	18.24	18.14	0	1,600	-0.0
19/11/2025	18.19	28,700	18.34	18.39	18.14	0	1,300	-0.0
18/11/2025	18.34	87,000	18.59	18.59	18.29	0	1,200	-0.0
17/11/2025	18.44	31,800	18.59	18.59	18.29	0	800	-0.0
14/11/2025	18.39	29,500	18.39	18.69	18.39	0	800	-0.0
13/11/2025	18.39	116,100	18.24	18.64	18.19	7,400	600	0.1
12/11/2025	18.19	33,000	18.05	18.19	17.90	0	1,100	-0.0
11/11/2025	18.05	33,700	18.05	18.19	18.00	0	1,300	-0.0
10/11/2025	18.05	62,200	18.05	18.14	18.00	0	200	-0.0
07/11/2025	18.10	48,000	18.29	18.29	18.10	0	4,100	-0.1
06/11/2025	18.24	50,300	18.24	18.29	18.19	0	400	-0.0
05/11/2025	18.19	35,600	18.49	18.49	18.10	0	0	0
04/11/2025	18.29	38,700	18.19	18.29	18.05	1,600	3,500	-0.0
03/11/2025	18.24	36,400	18.14	18.44	18.14	0	500	-0.0
31/10/2025	18.39	29,900	18.19	18.54	18.19	300	0	0.0
30/10/2025	18.29	31,500	18.54	18.54	18.10	100	10,000	-0.2
29/10/2025	18.54	46,000	18.39	18.69	18.34	0	300	-0.0
28/10/2025	18.34	36,700	18.29	18.49	18.29	0	1,100	-0.0
27/10/2025	18.29	24,600	18.19	18.34	18.19	100	200	-0.0
24/10/2025	18.14	23,000	18.29	18.29	18.05	0	2,100	-0.0
23/10/2025	18.10	17,300	18.49	18.49	18.10	0	2,000	-0.0
22/10/2025	18.29	20,200	18.49	18.49	17.70	200	1,800	-0.0
21/10/2025	18.19	53,200	18.10	18.24	17.80	0	1,900	-0.0
20/10/2025	18.10	184,700	18.54	18.69	18.10	0	28,100	-0.5
17/10/2025	18.49	33,500	18.59	18.69	18.49	0	3,700	-0.1
16/10/2025	18.69	53,400	18.78	18.78	18.69	6,300	1,300	0.1
15/10/2025	18.78	93,100	18.88	18.93	18.69	0	2,800	-0.1
14/10/2025	18.88	86,200	18.73	19.03	18.69	5,300	200	0.1
13/10/2025	18.93	62,800	18.69	18.93	18.69	4,500	0	0.1
10/10/2025	18.93	68,800	18.88	18.98	18.83	6,100	0	0.1
09/10/2025	18.83	139,300	18.83	18.93	18.69	0	0	0
08/10/2025	18.78	219,800	18.98	18.98	18.78	0	1,300	-0.0
07/10/2025	18.98	59,900	19.08	19.13	18.88	700	0	0.0
06/10/2025	19.03	29,900	18.98	19.08	18.93	1,800	0	0.0
03/10/2025	18.88	141,200	18.93	18.98	18.78	0	3,300	-0.1
02/10/2025	18.98	103,700	19.08	19.08	18.93	0	4,500	-0.1
01/10/2025	19.08	38,000	19.03	19.18	19.03	0	9,400	-0.2
30/09/2025	19.03	132,800	19.57	19.57	19.03	800	29,200	-0.6
29/09/2025	19.32	89,600	19.47	19.47	19.18	0	17,000	-0.3
26/09/2025	19.47	134,100	19.32	19.52	19.28	8,200	24,500	-0.3
25/09/2025	19.42	76,600	19.52	19.52	19.42	17,700	1,200	0.3
24/09/2025	19.28	73,200	19.23	19.28	19.08	6,400	5,700	0.0
23/09/2025	19.23	58,400	19.18	19.28	19.13	400	2,100	-0.0
22/09/2025	19.18	158,500	19.62	19.62	19.13	1,300	3,200	-0.0
19/09/2025	19.37	183,800	19.37	19.47	19.28	7,800	7,400	0.0
18/09/2025	19.37	104,600	19.47	19.47	19.28	800	10,100	-0.2
17/09/2025	19.37	85,300	19.47	19.67	19.28	2,500	3,000	-0.0
16/09/2025	19.62	212,400	19.96	19.96	19.37	13,400	14,400	-0.0
15/09/2025	19.67	237,400	19.42	19.67	19.37	60,100	2,800	1.1
12/09/2025	19.18	74,000	19.13	19.23	18.98	24,700	100	0.5
11/09/2025	18.98	121,000	18.98	18.98	18.49	300	46,000	-0.9
10/09/2025	18.98	78,500	19.18	19.28	18.83	0	24,800	-0.5
09/09/2025	19.08	188,600	19.23	19.23	18.88	2,300	20,900	-0.4
08/09/2025	19.08	217,900	18.59	19.18	18.59	40,300	6,200	0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.55	8.59%	2,268,700	3,100	0.1	17.90 20.15 19.50
2 tháng (2025-11-28)	1.55	8.61%	3,167,100	-23,400	-0.4	17.75 20.15 19.50
3 tháng (2025-10-29)	1.06	5.73%	4,068,000	-46,300	-0.8	17.75 20.15 19.50
6 tháng (2025-07-31)	-0.18	-0.91%	15,014,600	-17,300	-0.2	17.75 20.15 19.50
12 tháng (2025-02-03)	0.19	0.98%	35,619,600	-113,480	-1.8	15.69 21.59 19.50
24 tháng (2024-02-07)	-2.03	-9.37%	133,385,300	148,300	4.3	15.69 25.26 19.50
36 tháng (2023-02-13)	6.39	48.42%	194,741,100	326,695	9.2	13.08 25.26 19.50
60 tháng (2021-02-22)	-13.60	-40.97%	274,360,000	580,625	6.9	9.88 43.98 19.50

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH