Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.35	53,700	18.35	18.35	18.35	0	300	0
04/12/2025	18.35	66,200	18.40	18.50	18.35	0	1,200	-0.0
03/12/2025	18.35	27,100	18.45	18.50	18.30	300	100	0.0
02/12/2025	18.35	44,300	18.45	18.45	18.25	0	700	-0.0
01/12/2025	18.35	84,400	18.45	18.45	18.25	0	400	-0.0
28/11/2025	18.35	19,300	18.35	18.45	18.35	0	600	-0.0
27/11/2025	18.35	34,800	18.40	18.45	18.35	0	700	-0.0
26/11/2025	18.40	29,600	18.35	18.45	18.30	0	300	-0.0
25/11/2025	18.35	44,400	18.45	18.50	18.35	0	1,800	-0.0
24/11/2025	18.45	11,400	18.55	18.55	18.45	0	500	-0.0
21/11/2025	18.50	30,900	18.70	18.70	18.40	0	1,300	-0.0
20/11/2025	18.50	11,400	18.50	18.55	18.45	0	1,600	-0.0
19/11/2025	18.50	28,700	18.65	18.70	18.45	0	1,300	-0.0
18/11/2025	18.65	87,000	18.90	18.90	18.60	0	1,200	-0.0
17/11/2025	18.75	31,800	18.90	18.90	18.60	0	800	-0.0
14/11/2025	18.70	29,500	18.70	19	18.70	0	800	-0.0
13/11/2025	18.70	116,100	18.55	18.95	18.50	7,400	600	0.1
12/11/2025	18.50	33,000	18.35	18.50	18.20	0	1,100	-0.0
11/11/2025	18.35	33,700	18.35	18.50	18.30	0	1,300	-0.0
10/11/2025	18.35	62,200	18.35	18.45	18.30	0	200	-0.0
07/11/2025	18.40	48,000	18.60	18.60	18.40	0	4,100	-0.1
06/11/2025	18.55	50,300	18.55	18.60	18.50	0	400	-0.0
05/11/2025	18.50	35,600	18.80	18.80	18.40	0	0	0
04/11/2025	18.60	38,700	18.50	18.60	18.35	1,600	3,500	-0.0
03/11/2025	18.55	36,400	18.45	18.75	18.45	0	500	-0.0
31/10/2025	18.70	29,900	18.50	18.85	18.50	300	0	0.0
30/10/2025	18.60	31,500	18.85	18.85	18.40	100	10,000	-0.2
29/10/2025	18.85	46,000	18.70	19	18.65	0	300	-0.0
28/10/2025	18.65	36,700	18.60	18.80	18.60	0	1,100	-0.0
27/10/2025	18.60	24,600	18.50	18.65	18.50	100	200	-0.0
24/10/2025	18.45	23,000	18.60	18.60	18.35	0	2,100	-0.0
23/10/2025	18.40	17,300	18.80	18.80	18.40	0	2,000	-0.0
22/10/2025	18.60	20,200	18.80	18.80	18	200	1,800	-0.0
21/10/2025	18.50	53,200	18.40	18.55	18.10	0	1,900	-0.0
20/10/2025	18.40	184,700	18.85	19	18.40	0	28,100	-0.5
17/10/2025	18.80	33,500	18.90	19	18.80	0	3,700	-0.1
16/10/2025	19	53,400	19.10	19.10	19	6,300	1,300	0.1
15/10/2025	19.10	93,100	19.20	19.25	19	0	2,800	-0.1
14/10/2025	19.20	86,200	19.05	19.35	19	5,300	200	0.1
13/10/2025	19.25	62,800	19	19.25	19	4,500	0	0.1
10/10/2025	19.25	68,800	19.20	19.30	19.15	6,100	0	0.1
09/10/2025	19.15	139,300	19.15	19.25	19	0	0	0
08/10/2025	19.10	219,800	19.30	19.30	19.10	0	1,300	-0.0
07/10/2025	19.30	59,900	19.40	19.45	19.20	700	0	0.0
06/10/2025	19.35	29,900	19.30	19.40	19.25	1,800	0	0.0
03/10/2025	19.20	141,200	19.25	19.30	19.10	0	3,300	-0.1
02/10/2025	19.30	103,700	19.40	19.40	19.25	0	4,500	-0.1
01/10/2025	19.40	38,000	19.35	19.50	19.35	0	9,400	-0.2
30/09/2025	19.35	132,800	19.90	19.90	19.35	800	29,200	-0.6
29/09/2025	19.65	89,600	19.80	19.80	19.50	0	17,000	-0.3
26/09/2025	19.80	134,100	19.65	19.85	19.60	8,200	24,500	-0.3
25/09/2025	19.75	76,600	19.85	19.85	19.75	17,700	1,200	0.3
24/09/2025	19.60	73,200	19.55	19.60	19.40	6,400	5,700	0.0
23/09/2025	19.55	58,400	19.50	19.60	19.45	400	2,100	-0.0
22/09/2025	19.50	158,500	19.95	19.95	19.45	1,300	3,200	-0.0
19/09/2025	19.70	183,800	19.70	19.80	19.60	7,800	7,400	0.0
18/09/2025	19.70	104,600	19.80	19.80	19.60	800	10,100	-0.2
17/09/2025	19.70	85,300	19.80	20	19.60	2,500	3,000	-0.0
16/09/2025	19.95	212,400	20.30	20.30	19.70	13,400	14,400	-0.0
15/09/2025	20	237,400	19.75	20	19.70	60,100	2,800	1.1
12/09/2025	19.50	74,000	19.45	19.55	19.30	24,700	100	0.5
11/09/2025	19.30	121,000	19.30	19.30	18.80	300	46,000	-0.9
10/09/2025	19.30	78,500	19.50	19.60	19.15	0	24,800	-0.5
09/09/2025	19.40	188,600	19.55	19.55	19.20	2,300	20,900	-0.4
08/09/2025	19.40	217,900	18.90	19.50	18.90	40,300	6,200	0.7
05/09/2025	18.75	779,500	19.75	20.30	18.75	65,600	4,700	1.2
04/09/2025	19.65	153,400	19.35	19.65	19.35	26,800	0	0.5
03/09/2025	19.35	108,600	19.15	19.50	19.15	12,300	0	0.2
29/08/2025	19.15	174,800	19.40	19.40	19.15	9,800	0	0.2
28/08/2025	19.40	51,600	19.40	19.40	19.20	0	0	0
27/08/2025	19.40	100,000	19.70	19.75	19.20	2,000	4,200	-0.0
26/08/2025	19.50	179,500	18.70	19.50	18.65	2,600	0	0.0
25/08/2025	18.75	188,000	19.80	19.80	18.75	0	0	0
22/08/2025	19.25	362,100	18.50	19.80	18.50	4,200	18,500	-0.3
21/08/2025	19.70	302,200	20.40	20.80	19.60	0	0	0
20/08/2025	20.45	406,900	20.75	20.85	20	0	0	0
19/08/2025	20.40	1,022,300	19.65	20.45	19.60	19,000	14,600	0.1
18/08/2025	19.60	168,700	19.50	19.70	19.45	0	200	-0.0
15/08/2025	19.55	174,200	19.80	19.90	19.50	0	2,600	-0.1
14/08/2025	19.70	313,900	19.75	19.85	19.55	14,600	14,900	-0.0
13/08/2025	19.70	270,800	20	20	19.55	200	200	-0
12/08/2025	19.75	151,500	20	20	19.70	2,600	2,600	0.0
11/08/2025	19.90	308,800	19.70	19.95	19.70	4,800	1,800	0.1
08/08/2025	19.90	203,900	20.15	20.15	19.55	0	2,900	-0.1
07/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2025	20.05	284,400	20.20	20.25	19.95	0	0	0
06/08/2025	20.35	381,100	20.30	20.35	20.07	13,100	0	0.3
05/08/2025	20.30	473,200	20.49	20.49	20.11	1,000	14,100	-0.3
04/08/2025	20.16	282,900	20.16	20.30	20.11	1,900	0	0.0
01/08/2025	20.16	159,600	20.40	20.40	20.07	0	0	0
31/07/2025	20.11	228,700	20.16	20.40	20.02	100	0	0.0
30/07/2025	19.83	240,600	19.64	19.83	19.50	14,100	0	0.3
29/07/2025	19.59	519,200	20.63	20.63	19.45	0	0	0
28/07/2025	20.44	564,700	20.30	20.49	20.30	0	1,900	-0.0
25/07/2025	19.83	469,500	19.36	20.11	19.36	0	8,900	-0.2
24/07/2025	18.89	313,100	18.79	18.98	18.56	1,000	2,000	-0.0
23/07/2025	18.56	176,300	18.70	18.70	18.46	1,900	0	0.0
22/07/2025	18.41	122,200	18.46	18.56	18.32	0	0	0
21/07/2025	18.41	125,400	18.46	18.70	18.41	0	2,000	-0.0
18/07/2025	18.46	314,000	18.32	18.79	18.32	0	0	0
17/07/2025	18.23	238,700	18.18	18.32	18.13	100	0	0.0
16/07/2025	18.13	62,100	18.27	18.27	18.04	0	100	-0.0

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 (2025-11-04)	-0.25	-1.34%	932,200	-14,000	-0.3	18.35 18.75 18.35
2 tháng (2025-10-06)	-1	-5.17%	2,282,400	-45,900	-0.8	18.35 19.35 18.35
3 tháng (2025-09-05)	-0.40	-2.13%	5,571,500	-33,800	-0.5	18.35 20 18.35
6 tháng (2025-06-09)	0.60	3.36%	17,674,900	-22,800	0.0	17.75 20.45 18.35
12 tháng (2024-12-09)	-1.77	-8.82%	35,640,100	-115,780	-1.9	15.96 21.96 18.35
24 tháng (2023-12-15)	-2.94	-13.80%	149,610,200	371,800	9.8	15.96 25.69 18.35
36 tháng (2022-12-20)	4.58	33.30%	194,188,200	531,045	13.1	13.30 25.69 18.35
60 tháng (2020-12-30)	-11.89	-39.32%	275,302,520	704,705	12.0	10.05 44.72 18.35

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH