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)
22/03/2021
31.85
 189,500 32.28 32.28 31.23 0 0 0
19/03/2021
32.28
 121,500 32.78 32.78 31.97 0 0 0
18/03/2021
32.78
 127,400 32.84 32.84 31.85 0 0 0
17/03/2021
32.84
 352,800 32.41 32.84 31.48 0 0 0
16/03/2021
32.72
 273,400 33.27 33.27 31.85 0 0 0
15/03/2021
33.58
 137,400 34.02 34.08 32.72 0 0 0
12/03/2021
34.02
 282,800 34.14 35.56 33.77 0 0 0
11/03/2021
33.71
 751,500 31.91 33.71 31.91 0 0 0
10/03/2021
31.54
 126,000 30.92 31.54 30.37 0 0 0
09/03/2021
30.86
 48,600 30.86 30.86 30.06 0 0 0
08/03/2021
30.77
 139,500 30.06 31.54 30.00 0 0 0
05/03/2021
30.46
 30,200 30.92 30.92 30.24 0 0 0
04/03/2021
30.86
 75,800 31.54 31.97 29.69 0 0 0
03/03/2021
31.48
 365,500 30.92 31.79 30.92 0 0 0
02/03/2021
30.80
 106,600 30.09 30.80 30.09 0 0 0
01/03/2021
30.09
 69,300 29.01 30.12 27.92 0 0 0
26/02/2021
29.19
 49,600 29.07 29.69 28.45 0 0 0
25/02/2021
29.69
 76,000 29.44 29.93 29.44 0 0 0
24/02/2021
29.93
 90,000 30.58 30.58 29.69 0 0 0
23/02/2021
30.58
 107,800 30.09 30.77 30.06 0 0 0
22/02/2021
30.58
 81,000 30.92 30.92 30.12 0 0 0
19/02/2021
30.80
 73,300 30.92 30.92 30.31 0 0 0
18/02/2021
30.99
 154,400 31.17 31.54 30.89 0 0 0
17/02/2021
30.80
 72,600 30.92 31.36 30.61 0 0 0
09/02/2021
30.68
 66,500 30.68 30.92 29.69 0 0 0
08/02/2021
31.54
 68,000 31.54 31.91 29.35 0 0 0
05/02/2021
31.54
 115,200 29.69 31.54 29.38 0 0 0
04/02/2021
29.69
 46,300 29.07 30.31 28.51 0 0 0
03/02/2021
30.52
 73,500 30.86 30.86 29.59 0 0 0
02/02/2021
29.93
 82,600 27.83 29.93 26.97 0 0 0
01/02/2021
28.73
 74,800 30.86 30.86 28.73 0 0 0
29/01/2021
30.86
 100,700 29.19 31.60 28.94 0 0 0
28/01/2021
31.11
 109,700 31.17 31.54 31.11 0 0 0
27/01/2021
33.40
 145,800 32.47 33.58 31.54 0 0 0
26/01/2021
33.89
 55,800 33.40 33.89 31.42 0 0 0
25/01/2021
33.64
 53,700 33.71 33.89 33.27 0 0 0
22/01/2021
33.89
 93,600 34.39 34.39 33.58 0 0 0
21/01/2021
34.33
 156,700 32.78 34.33 32.66 0 0 0
20/01/2021
32.53
 192,400 31.60 32.53 30.43 0 0 0
19/01/2021
32.47
 136,600 33.77 34.02 31.67 0 0 0
18/01/2021
34.02
 278,500 34.02 35.01 33.34 0 0 0
15/01/2021
35.19
 94,100 33.03 35.50 33.03 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
33.27
 98,500 32.10 33.40 31.42 0 0 0
13/01/2021
31.48
 123,700 31.60 31.96 31.36 0 0 0
12/01/2021
31.60
 111,100 31.36 31.60 31.24 0 0 0
11/01/2021
31.96
 121,500 30.16 32.14 29.98 0 0 0
08/01/2021
30.28
 108,000 30.10 30.28 29.44 0 0 0
07/01/2021
30.28
 92,800 30.58 30.58 29.74 0 0 0
06/01/2021
30.22
 87,200 28.90 30.52 28.90 0 0 0
05/01/2021
29.68
 342,100 29.74 29.80 28.84 0 0 0
04/01/2021
29.74
 139,500 30.52 30.52 29.44 0 0 0
31/12/2020
28.84
 212,070 27.46 29.29 27.46 0 0 0
30/12/2020
27.39
 253,250 27.39 27.39 26.82 0 0 0
29/12/2020
27.39
 166,860 27.64 27.64 26.85 0 0 0
28/12/2020
27.27
 139,230 27.15 27.61 26.55 0 0 0
25/12/2020
26.40
 131,320 25.41 26.43 25.23 0 0 0
24/12/2020
25.80
 93,940 27.24 27.24 24.36 0 0 0
23/12/2020
26.13
 238,830 26.79 26.82 25.35 0 0 0
22/12/2020
25.08
 351,440 24.93 25.08 24.93 0 0 0
21/12/2020
23.46
 538,900 21.84 23.46 21.84 0 0 0
18/12/2020
21.93
 198,940 21.27 22.08 21.27 0 0 0
17/12/2020
21.27
 136,100 21.60 21.78 21.12 0 0 0
16/12/2020
21.36
 68,950 21.03 21.39 21.00 0 0 0
15/12/2020
20.97
 146,650 20.64 21.75 20.64 0 0 0
14/12/2020
20.67
 41,200 21.03 21.03 20.58 0 0 0
11/12/2020
20.73
 82,020 20.43 20.85 20.34 0 0 0
10/12/2020
20.43
 105,760 20.97 20.97 20.43 0 0 0
09/12/2020
20.88
 123,880 20.31 21.03 20.31 0 0 0
08/12/2020
20.34
 179,720 20.97 20.97 20.28 0 0 0
07/12/2020
20.70
 78,870 20.70 21.03 20.67 0 0 0
04/12/2020
20.91
 99,850 21.21 21.21 20.91 0 0 0
03/12/2020
21.15
 104,020 20.70 21.15 20.61 0 0 0
02/12/2020
20.70
 74,590 20.91 21.03 20.49 0 0 0
01/12/2020
20.91
 205,170 19.58 20.91 19.49 0 0 0
30/11/2020
19.74
 109,240 19.95 19.95 19.74 0 0 0
27/11/2020
19.86
 78,170 19.83 20.01 19.77 0 0 0
26/11/2020
19.83
 78,680 20.19 20.19 19.68 0 0 0
25/11/2020
20.13
 188,700 20.13 20.43 19.34 0 0 0
24/11/2020
19.46
 190,280 19.80 19.83 19.10 0 0 0
23/11/2020
19.52
 214,720 19.16 19.52 18.74 0 0 0
20/11/2020
19.04
 181,390 18.89 19.13 18.38 0 0 0
19/11/2020
18.83
 171,800 19.46 19.46 18.62 0 0 0
18/11/2020
18.68
 417,700 17.48 18.68 17.42 0 0 0
17/11/2020
17.48
 140,090 17.36 17.54 17.12 0 0 0
16/11/2020
17.06
 128,910 17.24 17.24 17.00 0 0 0
13/11/2020
17.00
 209,400 16.58 17.24 16.55 0 0 0
12/11/2020
16.58
 98,140 16.70 16.70 16.55 0 0 0
11/11/2020
16.64
 69,840 16.61 16.76 16.40 0 0 0
10/11/2020
16.61
 105,930 17.12 17.12 16.43 0 0 0
09/11/2020
16.40
 65,770 16.64 16.64 16.34 0 0 0
06/11/2020
16.64
 58,350 16.76 16.82 16.55 0 0 0
05/11/2020
16.79
 86,120 17.15 17.15 16.70 0 0 0
04/11/2020
17.21
 112,400 16.31 17.27 16.19 0 0 0
03/11/2020
16.31
 56,990 16.34 16.34 16.19 0 0 0
02/11/2020
16.31
 48,960 16.28 16.40 16.22 0 0 0
30/10/2020
16.55
 23,000 16.40 16.64 16.22 0 0 0
29/10/2020
16.40
 121,030 15.17 17.06 15.17 0 0 0
28/10/2020
16.22
 219,740 17.21 17.21 16.07 0 0 0
27/10/2020
17.27
 154,870 17.54 17.57 17.27 0 0 0
26/10/2020
17.60
 141,740 17.42 17.63 17.36 0 0 0

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