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
(2024-10-14) 		-0.50 -2.17% 2,964,500 -92,700 -2.0
21.60
23.20
22.50
2 tháng
(2024-09-16) 		-0.60 -2.60% 5,985,900 259,100 6.3
21.60
23.75
22.50
3 tháng
(2024-08-15) 		-0.55 -2.39% 10,637,300 316,900 7.7
21.60
24.20
22.50
6 tháng
(2024-05-17) 		-1.80 -7.41% 46,722,600 503,900 13.1
21.60
26.70
22.50
12 tháng
(2023-11-20) 		-2.59 -10.33% 119,962,100 675,870 16.7
21.60
28.85
22.50
24 tháng
(2022-11-24) 		8.95 66.07% 159,892,600 789,915 19.1
13.55
28.85
22.50
36 tháng
(2021-11-29) 		-14.69 -39.49% 202,272,600 -441,505 -43.4
11.28
50.22
22.50
60 tháng
(2019-12-10) 		8.63 62.27% 284,101,730 1,426,095 41.1
10.13
50.22
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
20.76
 97,900 19.41 20.76 19.55 0 0 0
04/09/2019
19.41
 250,790 19.76 19.83 18.58 25,000 51,040 -0.7
03/09/2019
19.76
 114,960 21.08 21.49 19.76 1,000 33,630 -1.0
30/08/2019
21.08
 201,460 22.60 22.60 21.08 9,700 65,400 -1.7
29/08/2019
22.60
 49,030 22.91 23.68 22.60 0 0 0
28/08/2019
22.91
 110,290 24.23 24.23 22.88 0 0 0
27/08/2019
24.23
 52,360 24.23 24.27 23.71 0 500 -0.0
26/08/2019
24.23
 49,920 24.27 24.27 23.99 0 0 0
23/08/2019
24.27
 72,660 24.40 24.68 23.92 0 0 0
22/08/2019
24.40
 61,450 24.51 24.96 23.99 500 0 0.0
21/08/2019
24.51
 206,030 23.99 25.10 24.20 10,070 67,230 -2.0
20/08/2019
23.99
 298,280 22.46 24.02 22.53 1,000 123,550 -4.2
19/08/2019
22.46
 48,210 23.16 23.23 22.32 0 0 0
16/08/2019
23.16
 99,020 23.64 23.92 22.88 120 0 0.0
15/08/2019
23.64
 191,600 22.53 23.78 21.15 3,000 0 0.1
14/08/2019
22.53
 229,870 23.54 23.85 22.12 5,100 0 0.2
13/08/2019
23.54
 265,550 25.31 25.31 23.54 90,250 50,000 1.4
12/08/2019
25.31
 93,070 26.55 26.55 25.17 1,000 500 0.0
09/08/2019
26.55
 52,840 27.39 27.39 26.55 0 740 -0.0
08/08/2019
27.39
 149,540 27.04 27.52 26.35 93,360 29,230 2.5
07/08/2019
27.04
 59,380 27.04 27.73 26.48 0 2,240 -0.1
06/08/2019
27.04
 295,310 27.25 28.36 26.00 0 48,520 -1.9
05/08/2019
27.25
 90,440 27.52 27.66 26.69 0 2,200 -0.1
02/08/2019
27.52
 193,250 27.39 27.87 27.18 0 60,110 -2.4
01/08/2019
27.39
 405,960 26.66 27.73 26.76 50,120 156,350 -4.2
31/07/2019
26.66
 59,530 26.69 26.97 26.31 280 9,380 -0.4
30/07/2019
26.69
 175,260 25.86 27.39 26.00 11,440 19,830 -0.3
29/07/2019
25.86
 102,160 24.20 25.86 23.92 6,430 500 0.2
26/07/2019
24.20
 56,800 24.27 24.27 23.71 37,350 0 1.3
25/07/2019
24.27
 70,610 24.27 24.61 24.13 39,070 4,080 1.2
24/07/2019
24.27
 103,140 24.06 24.40 23.50 444,080 403,000 1.4
23/07/2019
24.06
 236,870 24.02 24.54 23.81 129,000 74,800 1.9
22/07/2019
24.02
 123,780 22.46 24.02 23.23 4,280 230 0.1
19/07/2019
22.46
 108,160 21.01 22.46 20.45 24,380 0 0.8
18/07/2019
21.01
 39,170 21.42 22.05 20.73 1,000 1,000 -0.0
17/07/2019
21.42
 76,910 22.19 22.19 20.66 2,000 1,560 0.0
16/07/2019
22.19
 40,210 22.26 22.53 21.15 900 0 0.0
15/07/2019
22.26
 142,330 22.26 23.57 20.80 2,200 20 0.1
12/07/2019
22.26
 97,270 21.49 22.98 21.35 300 1,000 -0.0
11/07/2019
21.49
 52,100 20.80 21.77 20.94 400 0 0.0
10/07/2019
20.80
 308,960 19.45 20.80 19.66 1,510 0 0.0
09/07/2019
19.45
 27,280 19.41 19.76 19.07 0 0 0
08/07/2019
19.41
 40,350 19.76 19.90 19.07 2,000 0 0.1
05/07/2019
19.76
 56,680 19.55 20.11 19.66 0 0 0
04/07/2019
19.55
 48,270 19.07 19.62 19.14 0 3,000 -0.1
03/07/2019
19.07
 29,180 19.41 20.11 19.00 0 1,000 -0.0
02/07/2019
19.41
 20,930 19.62 20.04 19.41 0 0 0
01/07/2019
19.62
 193,240 19.27 20.31 18.93 1,600 85,230 -2.4
28/06/2019
19.27
 20,940 18.86 19.27 18.82 0 0 0
27/06/2019
18.86
 27,660 18.72 19.69 18.72 0 0 0
26/06/2019
18.72
 11,830 19.14 19.41 18.72 0 700 -0.0
25/06/2019
19.14
 80,790 19.55 19.66 19.07 31,040 0 0.9
24/06/2019
19.55
 43,690 20.04 20.45 19.55 2,680 0 0.1
21/06/2019
20.04
 66,390 19.41 20.76 19.41 700 0 0.0
20/06/2019
19.41
 160,950 18.16 19.41 17.33 3,420 0 0.1
19/06/2019
18.16
 51,580 17.68 18.23 17.68 0 0 0
18/06/2019
17.68
 77,490 18.03 18.03 17.19 0 0 0
17/06/2019
18.03
 48,410 17.82 18.44 17.75 0 0 0
14/06/2019
17.82
 51,620 18.72 18.93 17.68 3,850 0 0.1
13/06/2019
18.72
 38,510 18.89 19.07 18.51 3,000 0 0.1
12/06/2019
18.89
 63,520 18.23 19.27 17.75 0 260 -0.0
11/06/2019
18.23
 97,270 19.34 19.62 18.23 0 700 -0.0
10/06/2019
19.34
 87,890 19.86 19.86 18.93 0 0 0
07/06/2019
19.86
 118,280 18.62 19.90 19.41 260 0 0.0
06/06/2019
18.62
 279,400 17.40 18.62 17.96 700 0 0.0
05/06/2019
17.40
 159,970 16.29 17.40 16.50 0 0 0
04/06/2019
16.29
 110,110 15.25 16.29 15.88 0 0 0
03/06/2019
15.25
 48,280 15.60 15.60 14.98 0 0 0
31/05/2019
15.60
 118,710 15.56 16.50 14.91 0 100 -0.0
30/05/2019
15.56
 78,020 14.56 15.56 14.42 0 0 0
29/05/2019
14.56
 176,500 15.04 15.88 14.56 0 0 0
28/05/2019
15.04
 102,500 14.07 15.04 14.14 100 0 0.0
27/05/2019
14.07
 119,010 13.17 14.07 12.96 0 0 0
24/05/2019
13.17
 25,090 13.35 13.69 13.17 0 0 0
23/05/2019
13.35
 10,890 13.35 13.35 13.31 0 0 0
22/05/2019
13.35
 12,770 13.59 13.59 12.90 90 0 0.0
21/05/2019
13.59
 8,380 13.62 13.69 13.52 0 0 0
20/05/2019
13.62
 14,370 13.38 13.66 13.31 0 0 0
17/05/2019
13.38
 8,200 13.66 13.66 12.83 0 0 0
16/05/2019
13.66
 2,810 13.24 13.87 13.38 0 0 0
15/05/2019
13.24
 7,690 13.42 13.52 13.10 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
13.42
 18,210 13.28 13.52 12.96 0 0 0
13/05/2019
13.28
 17,290 13.38 13.38 12.94 0 0 0
10/05/2019
13.38
 8,230 12.91 13.38 12.84 0 0 0
09/05/2019
12.91
 1,210 12.57 12.91 12.40 0 0 0
08/05/2019
12.57
 17,500 12.36 13.11 12.26 0 0 0
07/05/2019
12.36
 5,940 12.36 12.57 12.36 0 0 0
06/05/2019
12.36
 9,730 12.84 12.84 12.36 0 0 0
03/05/2019
12.84
 16,340 13.31 13.31 12.70 0 0 0
02/05/2019
13.31
 3,400 13.58 13.58 13.31 0 0 0
26/04/2019
13.58
 6,990 13.58 13.65 13.51 0 0 0
25/04/2019
13.58
 12,740 13.82 13.82 13.24 0 0 0
24/04/2019
13.82
 1,010 13.82 13.82 13.82 0 0 0
23/04/2019
13.82
 13,100 13.85 13.85 13.18 0 0 0
22/04/2019
13.85
 11,430 13.85 13.85 13.65 0 0 0
19/04/2019
13.85
 42,810 13.85 13.99 13.51 0 0 0
18/04/2019
13.85
 16,260 13.99 13.99 13.51 0 0 0
17/04/2019
13.99
 33,860 14.05 14.05 13.65 0 0 0
16/04/2019
14.05
 30,230 14.19 14.19 13.99 0 0 0
12/04/2019
14.19
 31,400 13.85 14.19 13.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |