Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/03/2026	17.80	111,800	18.10	18.10	17.46	5,000	2,800	0.0
09/03/2026	17.31	302,600	17.71	17.71	17.16	5,000	2,800	0.0
06/03/2026	18.45	35,000	18.45	18.60	18.45	0	1,900	-0.0
05/03/2026	18.50	99,800	18.60	18.79	18.30	0	0	0
04/03/2026	18.60	202,600	18.84	18.84	18.50	0	0	0
03/03/2026	18.69	115,800	18.74	19.04	18.65	5,300	0	0.1
02/03/2026	18.84	154,200	18.69	19.09	18.69	5,500	0	0.1
27/02/2026	19.14	78,900	19.09	19.24	18.99	0	0	0
26/02/2026	19.24	26,100	19.44	19.44	19.09	0	0	0
25/02/2026	19.34	76,200	19.14	19.49	19.14	0	0	0
24/02/2026	19.19	154,400	19.09	19.54	19.09	0	0	0
23/02/2026	18.99	52,400	18.99	19.14	18.94	0	0	0
13/02/2026	18.94	56,200	18.79	18.99	18.65	0	0	0
12/02/2026	18.74	70,800	18.84	18.99	18.74	2,900	0	0.1
11/02/2026	19.09	217,000	18.79	19.09	18.79	0	0	0
10/02/2026	18.79	159,800	18.99	19.19	18.69	0	0	0
09/02/2026	18.94	132,100	19.04	19.04	18.10	0	4,100	-0.1
06/02/2026	19.04	122,700	19.29	19.54	18.89	0	4,100	-0.1
05/02/2026	19.39	143,600	19.83	20.13	19.34	0	1,800	-0.0
04/02/2026	19.93	316,600	20.33	20.33	19.83	300	0	0.0
03/02/2026	20.13	438,400	19.29	20.28	19.19	5,500	0	0.1
02/02/2026	19.04	58,900	19.39	19.39	18.89	0	0	0
30/01/2026	18.99	63,600	19.14	19.19	18.94	0	0	0
29/01/2026	19.19	95,800	19.14	19.49	18.79	0	1,800	-0.0
28/01/2026	19.34	22,700	19.24	19.58	19.09	0	1,700	-0.0
27/01/2026	19.29	267,200	19.29	19.88	19.14	0	0	0
26/01/2026	19.39	338,900	19.58	20.57	19.29	1,800	0	0.0
23/01/2026	19.29	237,500	19.58	19.58	19.19	1,700	3,400	-0.0
22/01/2026	18.60	100,600	18.79	18.99	18.45	0	0	0
21/01/2026	18.79	192,500	18.55	19.19	18.55	0	0	0
20/01/2026	19.14	220,000	19.49	19.78	18.99	3,300	0	0.1
19/01/2026	19.93	262,600	20.82	20.82	19.73	0	3,700	-0.1

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 (2026-05-18)	-0.15	-0.82%	469,700	-3,100	0	18.05 18.40 18.05
2 tháng (2026-04-20)	0.05	0.27%	1,036,300	-4,600	0	18.05 18.40 18.05
3 tháng (2026-03-19)	-0.59	-3.18%	1,937,400	-2,900	0.0	18.05 18.79 18.05
6 tháng (2025-12-19)	0.39	2.23%	8,343,000	1,200	0.1	17.31 20.13 18.05
12 tháng (2025-06-23)	0.78	4.53%	25,960,600	-72,500	-0.8	17.31 20.13 18.05
24 tháng (2024-06-27)	-4.29	-19.16%	81,431,800	296,720	8.7	15.52 23.13 18.05
36 tháng (2023-07-03)	0.95	5.55%	187,936,800	316,700	8.6	15.52 24.99 18.05
60 tháng (2021-07-13)	-8.37	-31.61%	267,821,100	-404,175	-35.6	9.77 43.50 18.05

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH