CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.60
0.10
(0.44%)
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
(2024-10-15) 		-0.25 -1.09% 2,909,600 -93,600 -2.0
21.60
23.20
22.60
2 tháng
(2024-09-16) 		-0.50 -2.16% 6,011,300 259,100 6.3
21.60
23.75
22.60
3 tháng
(2024-08-16) 		-1.30 -5.44% 10,506,400 316,900 7.7
21.60
24.20
22.60
6 tháng
(2024-05-20) 		-1.85 -7.57% 46,419,200 500,300 13.0
21.60
26.70
22.60
12 tháng
(2023-11-20) 		-2.49 -9.93% 119,987,500 675,870 16.7
21.60
28.85
22.60
24 tháng
(2022-11-25) 		8.61 61.51% 159,887,600 788,415 19.0
13.99
28.85
22.60
36 tháng
(2021-11-30) 		-15.20 -40.21% 202,171,900 -442,605 -43.4
11.28
50.22
22.60
60 tháng
(2019-12-11) 		8.53 60.58% 284,110,050 1,426,095 41.1
10.13
50.22
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
11.92
 44,240 12.81 12.81 11.92 0 3,270 -0.1
30/01/2020
12.81
 37,580 13.48 13.48 12.74 0 6,200 -0.1
22/01/2020
13.48
 10,600 13.48 13.78 13.11 0 0 0
21/01/2020
13.48
 28,770 13.41 13.56 13.26 400 0 0.0
20/01/2020
13.41
 12,490 13.52 13.52 13.41 0 0 0
17/01/2020
13.52
 4,840 13.59 13.70 13.41 0 0 0
16/01/2020
13.59
 11,790 13.56 13.74 13.44 0 0 0
15/01/2020
13.56
 2,210 13.33 13.70 13.41 0 0 0
14/01/2020
13.33
 22,060 13.33 13.78 13.26 0 0 0
13/01/2020
13.33
 14,090 13.48 13.56 13.29 0 0 0
10/01/2020
13.48
 29,070 14.00 14.00 13.41 0 100 -0.0
09/01/2020
14.00
 7,850 14.04 14.08 13.78 0 0 0
08/01/2020
14.04
 13,050 14.41 14.41 13.63 0 0 0
07/01/2020
14.41
 13,030 14.26 14.41 14.15 0 0 0
06/01/2020
14.26
 670 14.67 14.82 14.23 0 0 0
03/01/2020
14.67
 48,860 14.90 14.90 14.00 0 0 0
02/01/2020
14.90
 13,790 14.97 15.31 14.71 0 0 0
31/12/2019
14.97
 9,820 15.16 15.16 14.75 0 1,000 -0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
15.16
 16,970 15.04 15.34 15.16 0 2,100 -0.0
27/12/2019
15.04
 30,660 14.80 15.25 14.80 0 0 0
26/12/2019
14.80
 43,000 14.56 15.53 14.56 0 0 0
25/12/2019
14.56
 64,850 14.35 14.56 14.11 0 0 0
24/12/2019
14.35
 28,310 14.11 14.35 14.07 0 2,100 -0.0
23/12/2019
14.11
 77,240 14.70 14.91 14.07 0 26,300 -0.5
20/12/2019
14.70
 49,310 14.98 15.04 14.56 300 0 0.0
19/12/2019
14.98
 12,140 14.98 15.11 14.84 200 0 0.0
18/12/2019
14.98
 10,100 14.94 15.18 14.91 0 0 0
17/12/2019
14.94
 20,290 15.60 15.60 14.94 0 0 0
16/12/2019
15.60
 42,040 15.36 15.74 15.11 0 0 0
13/12/2019
15.36
 29,340 15.04 15.53 15.04 0 0 0
12/12/2019
15.04
 69,600 14.07 15.04 14.07 0 0 0
11/12/2019
14.07
 1,900 13.87 14.18 13.80 0 0 0
10/12/2019
13.87
 17,080 13.80 14.21 13.66 0 0 0
09/12/2019
13.80
 51,780 13.66 14.14 13.52 0 0 0
06/12/2019
13.66
 44,510 14.21 14.25 13.66 0 0 0
05/12/2019
14.21
 10,190 14.42 14.63 14.21 0 0 0
04/12/2019
14.42
 14,960 14.35 14.49 14.35 0 0 0
03/12/2019
14.35
 13,450 15.18 15.18 14.35 0 0 0
02/12/2019
15.18
 7,510 15.60 15.88 15.18 0 0 0
29/11/2019
15.60
 20,870 15.88 15.95 15.60 17,320 0 0.4
28/11/2019
15.88
 20,250 15.88 15.95 15.60 0 0 0
27/11/2019
15.88
 57,480 15.77 16.36 15.81 22,400 0 0.5
26/11/2019
15.77
 17,590 15.88 15.88 15.46 10,160 200 0.2
25/11/2019
15.88
 14,800 15.67 15.88 15.39 0 0 0
22/11/2019
15.67
 18,010 15.88 16.08 15.50 200 0 0.0
21/11/2019
15.88
 8,970 15.88 16.08 15.60 0 0 0
20/11/2019
15.88
 12,090 15.46 15.91 15.46 400 0 0.0
19/11/2019
15.46
 15,030 15.25 15.53 15.25 0 0 0
18/11/2019
15.25
 23,750 15.60 15.95 15.25 0 0 0
15/11/2019
15.60
 11,220 15.84 16.22 15.60 0 0 0
14/11/2019
15.84
 12,710 15.74 16.43 15.74 0 0 0
13/11/2019
15.74
 53,960 16.26 16.26 15.74 200 0 0.0
12/11/2019
16.26
 27,280 16.54 16.54 16.26 500 0 0.0
11/11/2019
16.54
 21,880 16.78 16.78 16.36 0 0 0
08/11/2019
16.78
 27,120 16.57 16.88 16.36 0 70 -0.0
07/11/2019
16.57
 16,470 16.57 16.99 16.54 0 700 -0.0
06/11/2019
16.57
 13,880 16.92 17.06 16.36 0 920 -0.0
05/11/2019
16.92
 12,370 16.50 16.92 16.50 0 1,140 -0.0
04/11/2019
16.50
 27,680 17.19 17.26 16.50 0 360 -0.0
01/11/2019
17.19
 13,200 17.26 17.58 16.95 0 1,450 -0.0
31/10/2019
17.26
 33,050 17.40 17.40 17.09 230 580 -0.0
30/10/2019
17.40
 15,360 17.54 17.54 17.33 450 0 0.0
29/10/2019
17.54
 31,270 17.68 17.96 17.54 0 1,920 -0.0
28/10/2019
17.68
 55,970 17.54 18.51 17.33 180 110 0.0
25/10/2019
17.54
 26,770 17.85 17.85 17.54 570 150 0.0
24/10/2019
17.85
 24,970 17.85 17.96 17.58 0 0 0
23/10/2019
17.85
 33,090 17.82 17.99 17.68 250 150 0.0
22/10/2019
17.82
 116,700 16.92 17.89 16.64 1,050 260 0.0
21/10/2019
16.92
 16,300 16.78 17.30 16.78 0 0 0
18/10/2019
16.78
 44,710 16.43 17.33 15.81 0 0 0
17/10/2019
16.43
 7,000 16.43 16.43 16.29 0 0 0
16/10/2019
16.43
 8,990 16.43 16.60 16.29 120 0 0.0
15/10/2019
16.43
 11,410 16.40 16.57 16.22 0 0 0
14/10/2019
16.40
 33,620 16.60 16.95 16.15 0 0 0
11/10/2019
16.60
 5,390 16.78 16.85 16.50 0 0 0
10/10/2019
16.78
 20,800 16.64 16.95 16.64 0 0 0
09/10/2019
16.64
 29,740 16.92 16.92 16.64 0 0 0
08/10/2019
16.92
 10,680 16.50 17.06 16.43 0 0 0
07/10/2019
16.50
 34,570 17.30 17.33 16.50 0 0 0
04/10/2019
17.30
 16,980 17.40 17.82 17.06 0 0 0
03/10/2019
17.40
 16,600 17.40 17.82 16.81 0 0 0
02/10/2019
17.40
 34,370 17.51 18.03 17.19 0 0 0
01/10/2019
17.51
 46,190 17.33 18.30 17.26 0 0 0
30/09/2019
17.33
 41,280 17.19 17.68 17.12 0 1,500 -0.0
27/09/2019
17.19
 70,070 17.47 17.47 16.78 0 4,000 -0.1
26/09/2019
17.47
 57,430 17.26 18.37 17.44 0 0 0
25/09/2019
17.26
 83,460 16.15 17.26 16.15 1,610 3,290 -0.0
24/09/2019
16.15
 234,410 17.30 17.30 16.12 4,100 0 0.1
23/09/2019
17.30
 95,380 18.58 18.58 17.30 0 29,470 -0.8
20/09/2019
18.58
 46,030 19.17 19.17 18.44 0 0 0
19/09/2019
19.17
 35,620 19.41 19.69 18.86 270 1,360 -0.0
18/09/2019
19.41
 37,570 19.41 19.86 19.24 700 2,760 -0.1
17/09/2019
19.41
 68,600 19.07 20.11 18.86 1,000 3,280 -0.1
16/09/2019
19.07
 42,870 18.89 19.41 18.75 4,870 6,660 -0.0
13/09/2019
18.89
 39,110 19.52 19.52 18.86 0 1,300 -0.0
12/09/2019
19.52
 74,700 18.93 19.69 19.07 0 2,950 -0.1
11/09/2019
18.93
 68,540 18.37 19.48 18.23 7,900 2,610 0.1
10/09/2019
18.37
 125,270 19.20 19.20 18.03 33,320 3,850 0.8
09/09/2019
19.20
 111,990 20.11 20.11 18.72 23,180 0 0.6
06/09/2019
20.11
 72,830 20.76 21.35 20.04 2,810 6,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |