Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	18.90	21,100	19	19.05	18.70	1,400	0	0
17/03/2026	19	46,900	19	19.05	18.85	0	0	0
16/03/2026	19	80,400	18.85	19.05	18.75	0	0	0
13/03/2026	18.85	68,000	18.80	19	18.80	0	0	0
12/03/2026	18.75	125,200	18	18.90	18	0	0	0
11/03/2026	18.55	95,000	18.05	19	16.80	0	0	0
10/03/2026	18	111,800	18.30	18.30	17.65	5,000	2,800	0.0
09/03/2026	17.50	302,600	17.90	17.90	17.35	5,000	2,800	0.0
06/03/2026	18.65	35,000	18.65	18.80	18.65	0	1,900	-0.0
05/03/2026	18.70	99,800	18.80	19	18.50	0	0	0
04/03/2026	18.80	202,600	19.05	19.05	18.70	0	0	0
03/03/2026	18.90	115,800	18.95	19.25	18.85	5,300	0	0.1
02/03/2026	19.05	154,200	18.90	19.30	18.90	5,500	0	0.1
27/02/2026	19.35	78,900	19.30	19.45	19.20	0	0	0
26/02/2026	19.45	26,100	19.65	19.65	19.30	0	0	0
25/02/2026	19.55	76,200	19.35	19.70	19.35	0	0	0
24/02/2026	19.40	154,400	19.30	19.75	19.30	0	0	0
23/02/2026	19.20	52,400	19.20	19.35	19.15	0	0	0
13/02/2026	19.15	56,200	19	19.20	18.85	0	0	0
12/02/2026	18.95	70,800	19.05	19.20	18.95	2,900	0	0.1
11/02/2026	19.30	217,000	19	19.30	19	0	0	0
10/02/2026	19	159,800	19.20	19.40	18.90	0	0	0
09/02/2026	19.15	132,100	19.25	19.25	18.30	0	4,100	-0.1
06/02/2026	19.25	122,700	19.50	19.75	19.10	0	4,100	-0.1
05/02/2026	19.60	143,600	20.05	20.35	19.55	0	1,800	-0.0
04/02/2026	20.15	316,600	20.55	20.55	20.05	300	0	0.0
03/02/2026	20.35	438,400	19.50	20.50	19.40	5,500	0	0.1
02/02/2026	19.25	58,900	19.60	19.60	19.10	0	0	0
30/01/2026	19.20	63,600	19.35	19.40	19.15	0	0	0
29/01/2026	19.40	95,800	19.35	19.70	19	0	1,800	-0.0
28/01/2026	19.55	22,700	19.45	19.80	19.30	0	1,700	-0.0
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

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 (2026-02-23)	-0.20	-1.04%	1,778,400	13,300	0.3	17.50 19.55 19
2 tháng (2026-01-16)	-0.70	-3.55%	5,745,300	8,200	0.2	17.50 20.35 19
3 tháng (2025-12-17)	1.20	6.74%	6,427,100	0	0.0	17.50 20.35 19
6 tháng (2025-09-18)	-0.37	-1.93%	10,512,700	-133,500	-2.5	17.50 20.35 19
12 tháng (2025-03-24)	-1.38	-6.79%	31,317,200	-164,214	-3.0	15.69 20.43 19
24 tháng (2024-03-27)	-4.14	-17.90%	103,928,400	155,320	4.9	15.69 23.38 19
36 tháng (2023-04-03)	4.53	31.31%	197,151,100	325,195	8.3	14.27 25.26 19
60 tháng (2021-04-12)	-12.42	-39.54%	272,560,600	519,525	3.8	9.88 43.98 19

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH