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)
03/06/2022
20.07
 179,800 20.35 20.42 19.56 0 0 0
02/06/2022
20.42
 276,100 20.24 20.67 19.49 0 0 0
01/06/2022
20.21
 132,600 20.17 20.57 20.14 0 0 0
31/05/2022
20.07
 167,100 20.24 20.50 20.07 0 0 0
30/05/2022
20.78
 148,300 21.14 21.14 20.71 0 0 0
27/05/2022
21.07
 118,600 20.64 21.64 20.64 0 0 0
26/05/2022
20.67
 326,900 19.42 20.67 19.42 0 0 0
25/05/2022
19.35
 127,600 18.78 19.35 18.67 0 0 0
24/05/2022
18.74
 64,400 18.70 18.88 18.42 0 0 0
23/05/2022
18.70
 110,000 19.85 19.85 18.27 0 0 0
20/05/2022
18.88
 65,800 19.13 19.35 18.88 0 0 0
19/05/2022
19.21
 34,300 18.99 19.31 18.78 0 0 0
18/05/2022
19.31
 45,400 19.99 19.99 19.21 0 0 0
17/05/2022
19.06
 92,500 17.34 19.06 17.34 0 0 0
16/05/2022
17.84
 83,000 18.85 18.85 17.63 0 0 0
13/05/2022
17.63
 142,300 18.88 18.88 17.63 0 0 0
12/05/2022
18.85
 83,600 20.24 20.24 18.85 0 0 0
11/05/2022
20.24
 39,100 20.71 20.71 19.92 0 0 0
10/05/2022
19.71
 123,500 18.99 19.74 18.38 0 0 0
09/05/2022
19.71
 159,000 20.24 20.93 19.71 0 0 0
06/05/2022
21.18
 140,300 21.36 21.86 21.14 0 0 0
05/05/2022
21.71
 379,500 22.18 22.50 21.36 0 0 0
04/05/2022
22.82
 236,700 22.36 23.43 22.29 0 0 0
29/04/2022
22.00
 165,100 22.00 22.00 21.50 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/3 Giá: 25 (Volume + 150%, Ratio=1.50)
28/04/2022
20.57
 126,300 20.07 20.57 20.07 0 0 0
27/04/2022
19.23
 284,400 19.79 19.85 19.14 0 0 0
26/04/2022
19.79
 250,100 19.17 20.50 19.08 0 0 0
25/04/2022
20.13
 224,400 21.71 21.71 20.13 0 0 0
22/04/2022
21.65
 103,200 21.65 22.39 20.72 0 0 0
21/04/2022
21.62
 218,300 22.45 22.91 21.58 0 0 0
20/04/2022
23.19
 215,300 22.88 23.87 22.61 0 0 0
19/04/2022
23.84
 299,600 25.36 25.60 23.84 0 0 0
18/04/2022
25.60
 334,400 27.43 27.46 25.60 0 0 0
15/04/2022
27.52
 103,900 28.36 28.36 27.24 0 0 0
14/04/2022
28.39
 177,000 29.07 29.62 27.83 0 0 0
13/04/2022
28.76
 228,400 28.51 29.22 27.03 0 0 0
12/04/2022
28.88
 179,700 30.00 30.34 28.76 0 0 0
08/04/2022
29.78
 252,000 30.92 31.17 29.13 0 0 0
07/04/2022
30.89
 680,700 31.29 32.10 30.89 0 0 0
06/04/2022
33.21
 190,900 33.46 34.14 32.66 0 0 0
05/04/2022
34.02
 213,700 34.08 34.88 33.89 0 0 0
04/04/2022
34.94
 274,600 33.89 35.25 33.71 0 0 0
01/04/2022
33.95
 175,900 34.39 35.25 33.40 0 0 0
31/03/2022
34.14
 550,400 32.04 34.14 32.04 0 0 0
30/03/2022
31.91
 163,500 32.16 32.59 31.60 0 0 0
29/03/2022
32.22
 176,200 32.47 32.78 32.10 0 0 0
28/03/2022
32.04
 171,700 32.04 32.78 31.60 0 0 0
25/03/2022
32.66
 145,000 32.41 33.21 32.35 0 0 0
24/03/2022
32.35
 222,900 31.60 33.27 31.29 0 0 0
23/03/2022
31.79
 182,200 31.67 32.16 31.67 0 0 0
22/03/2022
32.16
 180,600 32.35 32.47 31.97 0 0 0
21/03/2022
32.28
 113,900 31.91 32.66 31.85 0 0 0
18/03/2022
31.85
 126,500 31.73 32.10 31.67 0 0 0
17/03/2022
31.67
 103,500 31.60 31.97 31.42 0 0 0
16/03/2022
31.42
 114,000 32.16 32.16 31.42 0 0 0
15/03/2022
31.73
 228,700 30.92 32.10 30.80 0 0 0
14/03/2022
30.80
 384,500 32.16 32.16 30.65 0 0 0
11/03/2022
32.22
 409,600 33.71 33.71 32.16 0 0 0
10/03/2022
33.71
 130,800 33.52 34.51 33.52 0 0 0
09/03/2022
33.52
 331,900 34.33 34.63 32.47 0 0 0
08/03/2022
34.33
 380,300 34.88 35.81 34.33 0 0 0
07/03/2022
35.25
 394,200 36.98 36.98 35.25 0 0 0
04/03/2022
36.74
 225,500 37.73 37.73 36.49 0 0 0
03/03/2022
36.98
 241,600 36.24 37.42 35.87 0 0 0
02/03/2022
36.18
 247,200 36.49 37.11 35.87 0 0 0
01/03/2022
36.86
 304,500 36.61 37.29 36.30 0 0 0
28/02/2022
36.49
 272,400 37.11 37.66 36.49 0 0 0
25/02/2022
37.66
 322,900 37.73 38.65 37.17 0 0 0
24/02/2022
37.17
 611,500 37.11 37.85 35.13 0 0 0
23/02/2022
36.80
 626,000 34.63 36.80 34.02 0 0 0
22/02/2022
34.63
 181,600 35.07 35.25 34.14 0 0 0
21/02/2022
35.38
 132,500 34.14 35.75 34.14 0 0 0
18/02/2022
34.08
 474,100 34.63 35.69 34.02 0 0 0
17/02/2022
35.01
 403,000 35.87 35.87 34.51 0 0 0
16/02/2022
35.87
 177,700 37.11 37.11 35.62 0 0 0
15/02/2022
36.49
 132,800 35.44 36.98 35.44 0 0 0
14/02/2022
35.56
 225,200 36.24 37.11 35.56 0 0 0
11/02/2022
36.24
 381,500 34.08 36.24 33.83 0 0 0
10/02/2022
33.89
 163,500 34.26 34.82 33.71 0 0 0
09/02/2022
34.26
 158,700 33.71 34.94 33.64 0 0 0
08/02/2022
34.63
 194,500 33.64 35.50 33.34 0 0 0
07/02/2022
33.77
 226,600 32.78 34.02 32.16 0 0 0
28/01/2022
32.90
 618,200 34.14 35.87 32.90 0 0 0
27/01/2022
35.38
 294,000 38.04 38.41 35.38 0 0 0
26/01/2022
38.04
 326,500 40.20 41.13 38.04 0 0 0
25/01/2022
40.20
 410,800 38.65 40.51 36.55 0 0 0
24/01/2022
38.65
 410,000 39.33 41.31 38.65 0 0 0
21/01/2022
39.52
 291,300 40.45 40.82 38.96 0 0 0
20/01/2022
40.20
 290,800 39.09 40.39 39.09 0 0 0
19/01/2022
38.65
 247,700 35.56 38.65 35.56 0 0 0
18/01/2022
36.18
 478,800 35.44 36.98 35.44 0 0 0
17/01/2022
35.38
 647,400 38.65 39.58 35.31 0 0 0
14/01/2022
37.29
 359,400 33.40 37.29 33.40 0 0 0
13/01/2022
34.88
 398,000 37.17 37.79 34.63 0 0 0
12/01/2022
37.05
 865,900 36.37 37.48 35.25 0 0 0
11/01/2022
35.07
 761,000 32.72 35.07 30.92 0 0 0
10/01/2022
32.78
 571,100 30.99 33.21 30.99 0 0 0
07/01/2022
31.05
 201,300 31.48 31.73 30.74 0 0 0
06/01/2022
31.48
 207,400 30.92 31.85 30.92 0 0 0
05/01/2022
30.92
 222,800 30.43 30.99 30.43 0 0 0

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