CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

21.70
0.10
(0.46%)
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
(2024-10-23) 		-1.10 -4.82% 2,958,100 -104,700 -2.3
21.40
22.90
21.70
2 tháng
(2024-09-23) 		-1.85 -7.86% 5,821,300 2,100 0.2
21.40
23.75
21.70
3 tháng
(2024-08-26) 		-2.10 -8.82% 9,165,900 307,200 7.4
21.40
23.80
21.70
6 tháng
(2024-05-27) 		-2.20 -9.21% 44,264,000 367,300 9.4
21.40
26.70
21.70
12 tháng
(2023-11-28) 		-2.65 -10.89% 117,982,100 465,880 11.2
21.40
28.85
21.70
24 tháng
(2022-12-05) 		5.71 35.69% 159,408,400 593,525 13.9
14.26
28.85
21.70
36 tháng
(2021-12-08) 		-14.26 -39.66% 201,708,300 -587,695 -45.9
11.28
50.22
21.70
60 tháng
(2019-12-19) 		6.72 44.90% 284,268,180 1,226,005 35.9
10.13
50.22
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
8.95
 0 8.95 8.95 8.95 0 0 0
02/07/2018
8.95
 1,600 9.07 9.07 8.95 0 0 0
29/06/2018
9.07
 1,010 9.01 9.07 8.95 0 0 0
28/06/2018
9.01
 3,920 9.44 9.44 9.01 0 0 0
27/06/2018
9.44
 0 9.44 9.44 9.44 0 0 0
26/06/2018
9.44
 60 9.01 9.44 9.01 0 0 0
25/06/2018
9.01
 0 9.01 9.01 9.01 0 0 0
22/06/2018
9.01
 1,690 9.01 9.01 8.40 0 0 0
21/06/2018
9.01
 0 9.01 9.01 9.01 0 0 0
20/06/2018
9.01
 0 9.01 9.01 9.01 0 0 0
19/06/2018
9.01
 3,010 9.17 9.17 8.55 0 0 0
18/06/2018
9.17
 9,820 9.07 9.17 8.58 0 0 0
15/06/2018
9.07
 5,010 9.14 9.14 9.07 0 0 0
14/06/2018
9.14
 0 9.14 9.14 9.14 0 0 0
13/06/2018
9.14
 0 9.14 9.14 9.14 0 0 0
12/06/2018
9.14
 10 8.58 9.14 9.14 0 0 0
11/06/2018
8.58
 20 9.01 9.23 8.58 0 0 0
08/06/2018
9.01
 1,210 9.07 9.07 8.95 0 0 0
07/06/2018
9.07
 1,480 9.07 9.07 8.95 0 0 0
06/06/2018
9.07
 60 9.17 9.17 8.71 0 0 0
05/06/2018
9.17
 10,010 9.17 9.17 8.95 0 0 0
04/06/2018
9.17
 0 9.17 9.17 9.17 0 0 0
01/06/2018
9.17
 0 9.17 9.17 9.17 0 0 0
31/05/2018
9.17
 10 8.58 9.17 9.17 0 0 0
30/05/2018
8.58
 760 8.58 8.58 8.40 0 0 0
29/05/2018
8.58
 0 8.58 8.58 8.58 0 0 0
28/05/2018
8.58
 3,190 8.64 8.64 8.52 0 0 0
25/05/2018
8.64
 0 8.64 8.64 8.64 0 0 0
24/05/2018
8.64
 15,780 8.89 8.89 8.64 0 0 0
23/05/2018
8.89
 1,020 8.89 8.89 8.86 0 0 0
22/05/2018
8.89
 4,880 9.01 9.01 8.83 0 0 0
21/05/2018
9.01
 350 9.17 9.17 9.01 0 0 0
18/05/2018
9.17
 300 9.04 9.17 9.17 0 0 0
17/05/2018
9.04
 50 9.17 9.17 9.04 0 0 0
16/05/2018
9.17
 1,010 9.20 9.20 8.89 0 0 0
15/05/2018
9.20
 10 9.07 9.20 9.20 0 0 0
14/05/2018
9.07
 6,100 9.20 9.20 9.07 0 0 0
11/05/2018
9.20
 2,180 9.01 9.20 9.01 0 0 0
10/05/2018
9.01
 15,110 9.01 9.01 9.01 0 0 0
09/05/2018
9.01
 13,890 9.01 9.20 9.01 0 0 0
08/05/2018
9.01
 110,400 9.01 9.38 9.01 0 0 0
07/05/2018
9.01
 12,870 8.98 9.01 8.95 0 0 0
04/05/2018
8.98
 50 9.32 9.32 8.98 0 0 0
03/05/2018
9.32
 50 8.89 9.32 9.32 0 0 0
02/05/2018
8.89
 16,000 9.17 9.44 8.89 0 0 0
27/04/2018
9.17
 420 9.17 9.17 9.14 0 0 0
26/04/2018
9.17
 400 9.50 9.50 9.17 0 0 0
24/04/2018
9.50
 710 9.50 9.50 9.20 0 0 0
23/04/2018
9.50
 10 9.29 9.50 9.50 0 0 0
20/04/2018
9.29
 660 9.20 9.29 9.17 0 0 0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
9.20
 140 9.50 9.50 9.20 0 0 0
18/04/2018
9.50
 30,560 9.56 9.56 9.15 0 0 0
17/04/2018
9.56
 15,490 9.15 9.56 9.15 0 0 0
16/04/2018
9.15
 13,810 9.62 9.62 9.15 0 0 0
13/04/2018
9.62
 20 9.86 9.86 9.62 0 0 0
12/04/2018
9.86
 460 9.27 9.86 9.74 0 0 0
11/04/2018
9.27
 3,260 9.27 9.35 9.27 0 0 0
10/04/2018
9.27
 4,390 9.35 9.35 9.27 0 0 0
09/04/2018
9.35
 13,720 9.32 9.35 9.27 0 0 0
06/04/2018
9.32
 3,010 9.27 9.80 9.32 0 0 0
05/04/2018
9.27
 4,000 9.32 9.32 9.27 0 0 0
04/04/2018
9.32
 3,700 9.32 9.35 9.32 0 0 0
03/04/2018
9.32
 14,730 9.62 9.62 9.27 0 0 0
02/04/2018
9.62
 70 9.89 9.89 9.27 0 0 0
30/03/2018
9.89
 0 9.89 9.89 9.89 0 0 0
29/03/2018
9.89
 380 9.27 9.89 9.27 0 0 0
28/03/2018
9.27
 700 9.32 9.32 9.21 0 100 -0.0
27/03/2018
9.32
 30 9.38 9.38 9.32 0 0 0
26/03/2018
9.38
 12,120 9.21 9.38 9.32 0 0 0
23/03/2018
9.21
 200 9.50 9.50 9.03 0 0 0
22/03/2018
9.50
 1,000 9.50 9.50 9.50 0 0 0
21/03/2018
9.50
 0 9.50 9.50 9.50 0 0 0
20/03/2018
9.50
 0 9.50 9.50 9.50 0 0 0
19/03/2018
9.50
 0 9.50 9.50 9.50 0 0 0
16/03/2018
9.50
 1,230 9.09 9.50 9.09 0 0 0
15/03/2018
9.09
 0 9.09 9.09 9.09 0 0 0
14/03/2018
9.09
 5,190 9.21 9.21 9.09 0 0 0
13/03/2018
9.21
 410 9.12 9.21 9.21 0 0 0
12/03/2018
9.12
 1,980 9.12 9.12 9.09 0 0 0
09/03/2018
9.12
 100 9.09 9.12 9.12 0 0 0
08/03/2018
9.09
 3,000 9.09 9.15 9.09 0 0 0
07/03/2018
9.09
 6,340 9.15 9.15 9.09 0 0 0
06/03/2018
9.15
 1,060 9.15 9.15 9.15 0 0 0
05/03/2018
9.15
 21,400 9.27 9.27 9.15 0 4,880 -0.1
02/03/2018
9.27
 530 9.27 9.27 9.21 0 120 -0.0
01/03/2018
9.27
 2,450 9.56 9.56 9.21 0 0 0
28/02/2018
9.56
 9,940 9.44 9.56 9.27 0 0 0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2018
9.44
 6,780 9.21 9.68 9.44 0 0 0
26/02/2018
9.21
 12,790 9.32 9.43 9.21 0 0 0
23/02/2018
9.32
 6,390 9.23 9.32 9.21 0 0 0
22/02/2018
9.23
 6,540 9.09 9.32 9.23 5,000 0 0.1
21/02/2018
9.09
 15,280 9.37 9.37 9.09 0 0 0
13/02/2018
9.37
 3,230 9.49 9.49 9.32 0 0 0
12/02/2018
9.49
 10 9.04 9.49 9.49 0 0 0
09/02/2018
9.04
 29,910 9.21 9.21 8.93 0 0 0
08/02/2018
9.21
 0 9.21 9.21 9.21 0 0 0
07/02/2018
9.21
 18,630 9.49 9.88 9.04 0 0 0
06/02/2018
9.49
 21,140 9.09 9.49 8.93 0 0 0
05/02/2018
9.09
 8,110 9.21 9.21 8.98 0 0 0
02/02/2018
9.21
 1,500 9.49 9.49 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |