Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	17.05	8,400	17	17.25	16.90	0	300	0
30/07/2026	16.80	11,900	16.80	16.85	16.65	0	0	0
29/07/2026	16.75	10,800	16.75	16.75	16.70	0	0	0
28/07/2026	16.70	32,300	16.70	16.90	16.60	0	700	0
27/07/2026	16.70	43,900	17	17	16.70	0	0	0
24/07/2026	16.95	8,200	16.70	17.10	16.70	0	0	0
23/07/2026	17	40,100	17.15	17.15	16.80	0	500	0
22/07/2026	16.90	81,900	17	17.05	16.90	0	0	0
21/07/2026	17.15	64,500	17.25	17.30	17.15	0	0	0
20/07/2026	17.30	145,700	17.50	17.50	17.30	0	0	0
17/07/2026	17.50	22,200	17.55	17.60	17.50	0	0	0
16/07/2026	17.60	25,800	17.75	17.80	17.55	2,300	3,700	0
15/07/2026	17.50	147,800	17.60	17.60	17.50	800	0	0
14/07/2026	17.65	117,200	17.60	17.70	17.60	100	0	0
13/07/2026	17.65	114,200	17.80	17.80	17.65	0	0	0
10/07/2026	17.80	69,000	17.95	18	17.80	700	0	0
09/07/2026	18.05	11,300	18	18.05	17.95	0	0	0
08/07/2026	18	9,600	18	18.10	18	0	0	0
07/07/2026	18	97,900	17.90	18.20	17.90	0	1,800	0
06/07/2026	17.90	23,600	18.15	18.20	17.90	0	0	0
03/07/2026	18.15	108,400	18	18.15	18	0	0	0
02/07/2026	18.05	108,300	18.05	18.10	18	0	0	0
01/07/2026	18.05	82,700	18.05	18.10	17.95	0	0	0
30/06/2026	18.05	27,200	17.95	18.10	17.95	0	0	0
29/06/2026	17.95	10,900	17.90	18	17.90	0	0	0
26/06/2026	18.05	32,300	18	18.05	17.90	0	0	0
25/06/2026	18	29,000	18	18	17.95	0	0	0
24/06/2026	18	18,800	18.05	18.05	18	0	200	0
23/06/2026	18.05	14,100	18.20	18.20	18	0	0	0
22/06/2026	18.10	15,900	18.05	18.10	18.05	0	0	0
19/06/2026	18.10	2,600	18.20	18.20	18.10	0	0	0
18/06/2026	18.10	21,600	18.05	18.20	18.05	0	0	0
17/06/2026	18.05	2,700	18.10	18.15	18.05	0	0	0
16/06/2026	18.10	64,700	18.10	18.10	18	0	0	0
15/06/2026	18.05	9,200	18.10	18.20	18.05	0	0	0
12/06/2026	18.05	4,100	18.30	18.30	18.05	0	0	0
11/06/2026	18.30	24,800	18.10	18.30	18.05	0	0	0
10/06/2026	18.20	21,000	18.10	18.30	18.10	0	500	0
09/06/2026	18.10	42,300	18.15	18.20	17.95	0	0	0
08/06/2026	18.10	43,000	18.10	18.20	18.05	0	0	0
05/06/2026	18.10	18,400	18.20	18.20	18.10	0	0	0
04/06/2026	18.20	8,400	18.20	18.20	18.15	0	0	0
03/06/2026	18.20	10,500	18.30	18.30	18.15	0	0	0
02/06/2026	18.25	6,400	18.30	18.30	18.05	0	0	0
01/06/2026	18.20	6,700	18.15	18.20	18.15	0	0	0
29/05/2026	18.15	9,100	18.30	18.30	18.15	0	0	0
28/05/2026	18.15	33,100	18.20	18.30	18.15	0	1,800	0
27/05/2026	18.30	4,800	18.25	18.35	18.25	0	0	0
26/05/2026	18.25	14,000	18.40	18.40	18.20	2,400	200	0
25/05/2026	18.40	11,300	18.40	18.50	18.20	0	1,600	0
22/05/2026	18.30	18,900	18.15	18.30	18.10	0	300	0
21/05/2026	18.15	15,000	18.10	18.20	18.10	0	0	0
20/05/2026	18.10	56,300	18.30	18.30	18.10	0	0	0
19/05/2026	18.30	28,500	18.50	18.50	18.20	0	0	0
18/05/2026	18.25	19,200	18.20	18.25	18.15	0	1,100	0
15/05/2026	18.20	26,400	18.15	18.25	18.10	0	0	0
14/05/2026	18.25	13,600	18.20	18.25	18.10	0	200	0
13/05/2026	18.20	29,700	18.25	18.25	18.10	0	0	0
12/05/2026	18.10	59,200	18.15	18.25	18.10	200	0	0
11/05/2026	18.15	39,300	18.20	18.30	18.15	0	0	0
08/05/2026	18.20	25,600	18.30	18.40	18.20	0	100	0
07/05/2026	18.25	37,700	18.35	18.35	18.25	0	300	0
06/05/2026	18.30	16,000	18.40	18.40	18.25	0	0	0
05/05/2026	18.40	22,100	18.30	18.45	18.25	0	0	0
04/05/2026: Cổ tức tiền mặt tỉ lệ: 2%
04/05/2026	18.30	24,800	18.30	18.50	18.30	0	0	0
29/04/2026	18.20	40,800	18.10	18.20	18.10	500	0	0
28/04/2026	18.10	32,700	18.30	18.35	18.05	0	0	0
24/04/2026	18.20	16,000	18.30	18.30	18.10	200	0	0
23/04/2026	18.30	90,700	18.15	18.60	18.10	200	0	0
22/04/2026	18.15	28,900	18.05	18.30	18.05	0	600	0
21/04/2026	18.05	41,100	18.15	18.20	18.05	0	0	0
20/04/2026	18.05	22,000	18.20	18.20	18.00	0	1,400	0
17/04/2026	18.15	10,200	18.20	18.25	18.15	0	0	0
16/04/2026	18.15	29,100	18.30	18.30	18.15	0	0	0
15/04/2026	18.25	31,400	18.25	18.30	18.20	0	0	0
14/04/2026	18.25	35,700	18.35	18.35	18.20	0	0	0
13/04/2026	18.25	14,200	18.15	18.25	18.10	0	0	0
10/04/2026	18.20	52,500	18.25	18.35	18.20	0	0	0
09/04/2026	18.20	41,700	18.30	18.30	18.20	0	0	0
08/04/2026	18.30	90,000	18.30	18.40	18.25	0	1,100	0
07/04/2026	18.20	16,800	18.30	18.30	18.15	0	1,200	0
06/04/2026	18.20	49,700	18.35	18.40	18.10	0	1,000	0
03/04/2026	18.30	31,900	18.25	18.35	18.10	0	2,700	0
02/04/2026	18.30	35,200	18.40	18.40	18.25	0	0	0
01/04/2026	18.40	92,400	18.40	18.55	18.30	1,800	0	0
31/03/2026	18.30	56,500	18.40	18.55	18.30	0	0	0
30/03/2026	18.40	38,800	18.30	18.60	18.30	4,200	0	0
27/03/2026	18.79	86,700	18.35	18.94	18.35	4,100	0	0
26/03/2026	18.45	34,800	18.60	18.60	18.45	0	0	0
25/03/2026	18.60	28,100	18.55	18.60	18.40	500	0	0
24/03/2026	18.50	23,300	18.30	18.50	18.15	0	0	0
23/03/2026	18.30	53,100	18.55	18.55	18.15	0	4,300	0
20/03/2026	18.60	12,200	18.40	18.69	18.40	0	0	0
19/03/2026	18.69	36,800	18.50	18.69	18.45	1,400	0	0.0
18/03/2026	18.69	21,100	18.79	18.84	18.50	0	0	0
17/03/2026	18.79	46,900	18.79	18.84	18.65	0	0	0
16/03/2026	18.79	80,400	18.65	18.84	18.55	0	0	0
13/03/2026	18.65	68,000	18.60	18.79	18.60	0	0	0
12/03/2026	18.55	125,200	17.80	18.69	17.80	0	0	0
11/03/2026	18.35	95,000	17.85	18.79	16.62	0	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 (2026-07-01)	-1.25	-6.93%	1,377,300	-2,800	0	16.70 18.15 17.05
2 tháng (2026-06-01)	-1.40	-7.69%	1,811,900	-3,500	0	16.70 18.30 17.05
3 tháng (2026-05-04)	-1.50	-8.20%	2,316,500	-6,500	0	16.70 18.40 17.05
6 tháng (2026-02-02)	-2.24	-11.77%	7,052,300	6,100	0.3	16.70 20.13 17.05
12 tháng (2025-08-05)	-2.95	-14.93%	21,845,000	-16,700	-0.1	16.70 20.13 17.05
24 tháng (2024-08-12)	-3.47	-17.11%	58,841,700	258,420	7.3	15.52 21.36 17.05
36 tháng (2023-08-16)	-1.53	-8.34%	182,561,900	272,700	7.6	15.52 24.99 17.05
60 tháng (2021-08-26)	-10.63	-38.75%	265,342,400	-470,975	-37.8	9.77 43.50 17.05

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH