CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

15.45
0.05
(0.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-0.26 -1.62% 503,800 0 0
15.45
16.39
15.45
2 tháng
(2026-08-05) 		0.16 1.01% 935,700 0 0
15.45
16.39
15.45
3 tháng
(2026-07-06) 		-0.82 -4.91% 2,130,100 0 0
15.45
16.81
15.45
6 tháng
(2026-04-07) 		-1.10 -6.48% 3,962,500 0 0
15.45
17.13
15.45
12 tháng
(2025-10-09) 		-1.50 -8.63% 13,638,800 0 0
15.45
18.74
15.45
24 tháng
(2024-10-14) 		-2.70 -14.57% 51,386,100 0 0
14.46
19.89
15.45
36 tháng
(2023-10-20) 		-2.36 -12.94% 171,639,300 0 0
14.46
23.27
15.45
60 tháng
(2021-11-01) 		-16.19 -50.53% 255,316,800 0 0
9.10
40.20
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.20
 10,000 12.24 12.24 12.05 0 0 0
21/03/2023
12.20
 4,800 12.05 12.20 12.05 0 0 0
20/03/2023
12.16
 11,700 12.28 12.43 12.05 0 0 0
17/03/2023
12.24
 18,400 12.31 12.31 12.13 0 0 0
16/03/2023
12.31
 45,900 12.24 12.31 12.05 0 0 0
15/03/2023
12.46
 70,600 12.24 12.46 12.24 0 0 0
14/03/2023
12.16
 44,600 12.35 12.35 12.16 0 0 0
13/03/2023
12.35
 27,200 12.28 12.54 12.28 0 0 0
10/03/2023
12.39
 18,200 12.54 12.54 12.35 0 0 0
09/03/2023
12.54
 121,000 12.43 12.61 12.35 0 0 0
08/03/2023
12.43
 8,200 12.13 12.50 12.13 0 0 0
07/03/2023
12.43
 7,900 12.35 12.43 12.31 0 0 0
06/03/2023
12.43
 20,100 12.46 12.54 12.43 0 0 0
03/03/2023
12.46
 6,900 12.58 12.61 12.39 0 0 0
02/03/2023
12.58
 8,600 12.76 12.76 12.43 0 0 0
01/03/2023
12.61
 25,600 12.54 12.61 12.43 0 0 0
28/02/2023
12.58
 14,300 12.28 12.69 12.28 0 0 0
27/02/2023
12.50
 10,100 12.65 12.65 12.09 0 0 0
24/02/2023
12.31
 13,000 12.65 12.69 12.31 0 0 0
23/02/2023
12.65
 61,100 12.61 12.65 12.31 0 0 0
22/02/2023
12.65
 21,800 12.80 12.84 12.61 0 0 0
21/02/2023
12.91
 33,500 13.14 13.14 12.91 0 0 0
20/02/2023
13.10
 48,400 13.07 13.14 12.76 0 0 0
17/02/2023
12.99
 15,700 12.84 12.99 12.65 0 0 0
16/02/2023
12.80
 22,700 12.73 12.84 12.61 0 0 0
15/02/2023
12.61
 17,300 12.39 12.61 12.16 0 0 0
14/02/2023
12.39
 8,400 12.16 12.58 12.09 0 0 0
13/02/2023
12.16
 45,400 12.61 12.61 12.01 0 0 0
10/02/2023
12.61
 29,600 12.65 12.73 12.54 0 0 0
09/02/2023
12.84
 24,700 12.65 12.84 12.65 0 0 0
08/02/2023
12.84
 49,600 12.76 12.99 12.69 0 0 0
07/02/2023
12.76
 46,100 13.10 13.10 12.76 0 0 0
06/02/2023
13.10
 36,600 13.07 13.22 12.84 0 0 0
03/02/2023
13.25
 77,800 13.33 13.33 12.84 0 0 0
02/02/2023
13.07
 74,600 13.48 13.48 13.07 0 0 0
01/02/2023
13.52
 147,100 13.97 13.97 13.18 0 0 0
31/01/2023
13.52
 110,300 13.22 13.52 13.14 0 0 0
30/01/2023
13.37
 69,600 13.59 13.63 13.37 0 0 0
27/01/2023
13.52
 54,400 13.59 13.59 13.33 0 0 0
19/01/2023
13.59
 66,500 13.52 13.59 13.37 0 0 0
18/01/2023
13.59
 113,600 13.37 13.59 13.29 0 0 0
17/01/2023
13.33
 116,700 12.76 13.37 12.69 0 0 0
16/01/2023
12.73
 43,700 12.76 12.80 12.65 0 0 0
13/01/2023
12.76
 37,300 12.69 12.91 12.69 0 0 0
12/01/2023
12.76
 8,400 12.76 12.76 12.61 0 0 0
11/01/2023
12.69
 48,300 12.58 12.84 12.58 0 0 0
10/01/2023
12.58
 54,000 12.65 12.65 12.43 0 0 0
09/01/2023
12.73
 57,800 13.07 13.07 12.58 0 0 0
06/01/2023
12.76
 98,700 12.99 13.07 12.61 0 0 0
05/01/2023
12.99
 75,600 13.33 13.52 12.99 0 0 0
04/01/2023
13.33
 66,000 13.18 13.44 13.14 0 0 0
03/01/2023
13.22
 163,500 12.80 13.29 12.69 0 0 0
30/12/2022
13.10
 100,400 12.58 13.10 12.28 0 0 0
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
12.58
 26,900 12.58 12.61 12.46 0 0 0
28/12/2022
12.58
 85,900 12.68 12.68 12.22 0 0 0
27/12/2022
12.43
 41,900 12.11 12.51 11.82 0 0 0
26/12/2022
12.11
 114,700 12.58 12.68 12.11 0 0 0
23/12/2022
12.58
 47,400 12.54 12.79 12.47 0 0 0
22/12/2022
12.54
 60,300 12.47 12.76 12.29 0 0 0
21/12/2022
12.47
 97,800 12.47 12.68 12.18 0 0 0
20/12/2022
12.47
 193,300 12.25 12.83 11.97 0 0 0
19/12/2022
12.54
 266,300 13.47 13.47 12.54 0 0 0
16/12/2022
13.47
 141,500 13.69 13.87 13.04 0 0 0
15/12/2022
13.69
 277,000 13.33 13.72 13.26 0 0 0
14/12/2022
12.83
 389,600 12.29 12.83 12.00 0 0 0
13/12/2022
12.00
 34,300 11.61 12.00 11.61 0 0 0
12/12/2022
11.86
 86,700 12.11 12.40 11.75 0 0 0
09/12/2022
11.86
 69,400 11.97 11.97 11.36 0 0 0
08/12/2022
11.50
 140,400 11.54 12.04 11.39 0 0 0
07/12/2022
11.54
 90,000 11.57 12.00 11.39 0 0 0
06/12/2022
12.00
 118,000 12.51 12.76 12.00 0 0 0
05/12/2022
12.90
 57,600 12.61 12.97 12.61 0 0 0
02/12/2022
12.54
 154,600 12.51 12.97 11.90 0 0 0
01/12/2022
12.54
 152,900 12.58 13.33 12.40 0 0 0
30/11/2022
12.54
 134,300 12.25 12.65 11.97 0 0 0
29/11/2022
11.97
 151,200 11.79 11.97 11.61 0 0 0
28/11/2022
11.68
 159,100 11.61 11.90 11.47 0 0 0
25/11/2022
11.29
 58,500 11.07 11.32 11.04 0 0 0
24/11/2022
10.93
 30,400 10.86 11.18 10.75 0 0 0
23/11/2022
11.32
 45,500 11.07 11.47 10.96 0 0 0
22/11/2022
11.29
 133,100 11.47 12.04 11.29 0 0 0
21/11/2022
11.79
 86,400 11.39 11.82 11.11 0 0 0
18/11/2022
11.07
 147,900 10.89 11.07 10.39 0 0 0
17/11/2022
10.36
 116,200 10.03 10.36 10.03 0 0 0
16/11/2022
9.71
 96,300 8.60 9.71 8.60 0 0 0
15/11/2022
9.10
 225,200 9.42 9.89 8.96 0 0 0
14/11/2022
9.57
 92,100 9.57 9.96 9.35 0 0 0
11/11/2022
9.96
 421,400 10.75 10.89 9.96 0 0 0
10/11/2022
10.68
 123,100 11.47 11.47 10.68 0 0 0
09/11/2022
11.47
 24,900 11.43 11.61 11.11 0 0 0
08/11/2022
11.43
 47,800 11.32 11.43 10.89 0 0 0
07/11/2022
11.39
 77,500 12.33 12.33 11.29 0 0 0
04/11/2022
11.82
 92,100 12.04 12.04 11.75 0 0 0
03/11/2022
12.04
 22,600 12.15 12.33 11.97 0 0 0
02/11/2022
12.18
 17,400 12.33 12.33 12.11 0 0 0
01/11/2022
12.33
 40,000 11.82 12.33 11.68 0 0 0
31/10/2022
12.18
 28,200 12.33 12.33 11.90 0 0 0
28/10/2022
12.33
 59,500 12.36 12.79 11.97 0 0 0
27/10/2022
12.36
 65,400 11.29 12.43 11.29 0 0 0
26/10/2022
11.82
 42,900 11.93 12.18 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc