Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	16.10	11,100	16.10	16.10	16.05	0	0	0
16/09/2026	16.15	19,200	16.10	16.15	16	9,400	0	0
15/09/2026	16.10	34,800	16	16.10	16	0	0	0
14/09/2026	16	14,000	16	16.05	16	0	0	0
11/09/2026	16.10	14,000	16.20	16.25	16.05	0	0	0
10/09/2026	16.30	41,900	16.85	16.85	16.20	0	0	0
09/09/2026	17.45	19,600	17.50	17.80	17.40	0	0	0
08/09/2026	17.60	29,400	17.50	17.65	17.50	0	0	0
07/09/2026	17.50	47,800	17.35	17.60	17.30	0	0	0
04/09/2026	17.30	8,800	17.35	17.45	17.30	0	0	0
03/09/2026	17.30	22,600	17.45	17.45	17.30	0	0	0
02/09/2026	19.15	132,100	19.25	19.25	18.30	0	0	0
01/09/2026	17.95	25,900	17.90	18.10	17.90	0	0	0
31/08/2026	16	14,000	16	16.05	16	0	0	0
28/08/2026	17.30	10,400	17.45	17.45	17.30	0	0	0
27/08/2026	17.45	16,600	17.45	17.45	17.20	0	0	0
26/08/2026	17.45	29,000	17.45	17.45	17.35	0	0	0
25/08/2026	17.45	46,900	17.20	17.55	17.20	0	0	0
24/08/2026	17.20	35,500	16.95	17.20	16.95	0	0	0
21/08/2026	16.90	19,800	16.75	16.90	16.75	0	0	0
20/08/2026	16.80	6,000	16.85	16.85	16.80	0	0	0
19/08/2026	16.85	4,300	16.85	16.85	16.80	0	0	0
18/08/2026	16.85	4,200	16.95	16.95	16.85	0	0	0
17/08/2026	16.95	13,200	16.90	16.95	16.85	0	0	0
14/08/2026	16.90	12,200	17.05	17.05	16.80	0	0	0
13/08/2026	17.05	13,200	17.10	17.10	16.95	0	0	0
12/08/2026	17.05	24,100	17.05	17.10	16.95	0	0	0
11/08/2026	17.05	55,100	17.05	17.25	16.95	0	0	0
10/08/2026	17.05	9,700	16.90	17.05	16.85	0	0	0
07/08/2026	16.90	79,600	16.95	17.05	16.90	0	0	0
06/08/2026	16.90	8,000	16.85	16.95	16.85	0	0	0
05/08/2026	16.85	21,500	17.10	17.15	16.85	0	0	0
04/08/2026	17	59,700	17	17	16.85	0	0	0
03/08/2026	17	48,400	16.80	17.20	16.80	0	0	0
31/07/2026	17.05	8,400	17	17.25	16.90	0	0	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	0	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	0	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	0	0	0
15/07/2026	17.50	147,800	17.60	17.60	17.50	0	0	0
14/07/2026	17.65	117,200	17.60	17.70	17.60	0	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	0	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	0	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	0	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	0	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	0	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	0	0	0
25/05/2026	18.40	11,300	18.40	18.50	18.20	0	0	0
22/05/2026	18.30	18,900	18.15	18.30	18.10	0	0	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	0	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	0	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	0	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	0	0
07/05/2026	18.25	37,700	18.35	18.35	18.25	0	0	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
01/05/2026	17.90	30,400	17.95	18	17.85	0	0	0
30/04/2026	16	14,000	16	16.05	16	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 (2026-08-17)	0.10	0.63%	836,800	0	0	16 19.15 16.15
2 tháng (2026-07-20)	0.10	0.63%	1,250,000	0	0	16 19.15 16.15
3 tháng (2026-06-18)	0.10	0.63%	1,931,500	0	0	16 19.25 16.15
6 tháng (2026-03-20)	0.27	1.73%	3,818,100	0	0	15.83 19.93 16.15
12 tháng (2025-09-22)	0.54	3.45%	9,151,400	0	0	15.56 22.13 16.15
24 tháng (2024-09-26)	2.24	16.17%	32,745,800	0	0	13.86 24.08 16.15
36 tháng (2023-10-02)	2.41	17.64%	74,268,600	0	0	13.03 27.40 16.15
60 tháng (2021-10-12)	-12.09	-42.89%	145,034,200	-1,254,270	-63.4	9.77 43.50 16.15

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH