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)
06/01/2020
11.50
 670 11.47 11.96 11.47 0 0 0
03/01/2020
11.84
 48,860 12.02 12.02 11.29 0 0 0
02/01/2020
12.02
 13,790 12.35 12.35 11.87 0 0 0
31/12/2019
12.08
 9,820 12.23 12.23 11.90 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
12.23
 16,970 12.32 12.38 12.23 0 0 0
27/12/2019
12.14
 30,660 11.94 12.30 11.94 0 0 0
26/12/2019
11.94
 43,000 11.74 12.53 11.74 0 0 0
25/12/2019
11.74
 64,850 11.58 11.74 11.38 0 0 0
24/12/2019
11.58
 28,310 11.55 11.58 11.35 0 0 0
23/12/2019
11.38
 77,240 12.02 12.02 11.35 0 0 0
20/12/2019
11.86
 49,310 12.14 12.14 11.74 0 0 0
19/12/2019
12.08
 12,140 12.14 12.19 11.97 0 0 0
18/12/2019
12.08
 10,100 12.25 12.25 12.02 0 0 0
17/12/2019
12.05
 20,290 12.58 12.58 12.05 0 0 0
16/12/2019
12.58
 42,040 12.53 12.69 12.19 0 0 0
13/12/2019
12.39
 29,340 12.30 12.53 12.14 0 0 0
12/12/2019
12.14
 69,600 11.35 12.14 11.35 0 0 0
11/12/2019
11.35
 1,900 11.44 11.44 11.13 0 0 0
10/12/2019
11.18
 17,080 11.18 11.46 11.02 0 0 0
09/12/2019
11.13
 51,780 11.30 11.41 10.91 0 0 0
06/12/2019
11.02
 44,510 11.49 11.49 11.02 0 0 0
05/12/2019
11.46
 10,190 11.74 11.80 11.46 0 0 0
04/12/2019
11.63
 14,960 11.63 11.69 11.58 0 0 0
03/12/2019
11.58
 13,450 12.25 12.25 11.58 0 0 0
02/12/2019
12.25
 7,510 12.81 12.81 12.25 0 0 0
29/11/2019
12.58
 20,870 12.58 12.86 12.58 0 0 0
28/11/2019
12.81
 20,250 12.86 12.86 12.58 0 0 0
27/11/2019
12.81
 57,480 12.86 13.20 12.75 0 0 0
26/11/2019
12.72
 17,590 12.81 12.81 12.47 0 0 0
25/11/2019
12.81
 14,800 12.64 12.81 12.42 0 0 0
22/11/2019
12.64
 18,010 12.61 12.97 12.50 0 0 0
21/11/2019
12.81
 8,970 12.97 12.97 12.58 0 0 0
20/11/2019
12.81
 12,090 12.81 12.83 12.47 0 0 0
19/11/2019
12.47
 15,030 12.30 12.53 12.30 0 0 0
18/11/2019
12.30
 23,750 12.58 12.86 12.30 0 0 0
15/11/2019
12.58
 11,220 12.86 13.09 12.58 0 0 0
14/11/2019
12.78
 12,710 12.69 13.25 12.69 0 0 0
13/11/2019
12.69
 53,960 13.03 13.11 12.69 0 0 0
12/11/2019
13.11
 27,280 13.23 13.34 13.11 0 0 0
11/11/2019
13.34
 21,880 13.42 13.42 13.20 0 0 0
08/11/2019
13.53
 27,120 13.37 13.62 13.20 0 0 0
07/11/2019
13.37
 16,470 13.53 13.70 13.34 0 0 0
06/11/2019
13.37
 13,880 13.76 13.76 13.20 0 0 0
05/11/2019
13.65
 12,370 13.31 13.65 13.31 0 0 0
04/11/2019
13.31
 27,680 13.87 13.93 13.31 0 0 0
01/11/2019
13.87
 13,200 14.09 14.18 13.67 0 0 0
31/10/2019
13.93
 33,050 14.04 14.04 13.79 0 0 0
30/10/2019
14.04
 15,360 13.98 14.12 13.98 0 0 0
29/10/2019
14.15
 31,270 14.48 14.48 14.15 0 0 0
28/10/2019
14.26
 55,970 14.01 14.93 13.98 0 0 0
25/10/2019
14.15
 26,770 14.32 14.40 14.15 0 0 0
24/10/2019
14.40
 24,970 14.46 14.48 14.18 0 0 0
23/10/2019
14.40
 33,090 14.37 14.51 14.26 0 0 0
22/10/2019
14.37
 116,700 13.42 14.43 13.42 0 0 0
21/10/2019
13.65
 16,300 13.95 13.95 13.53 0 0 0
18/10/2019
13.53
 44,710 12.75 13.98 12.75 0 0 0
17/10/2019
13.25
 7,000 13.14 13.25 13.14 0 0 0
16/10/2019
13.25
 8,990 13.25 13.39 13.14 0 0 0
15/10/2019
13.25
 11,410 13.23 13.37 13.09 0 0 0
14/10/2019
13.23
 33,620 13.03 13.67 13.03 0 0 0
11/10/2019
13.39
 5,390 13.59 13.59 13.31 0 0 0
10/10/2019
13.53
 20,800 13.42 13.67 13.42 0 0 0
09/10/2019
13.42
 29,740 13.65 13.65 13.42 0 0 0
08/10/2019
13.65
 10,680 13.70 13.76 13.25 0 0 0
07/10/2019
13.31
 34,570 13.70 13.98 13.31 0 0 0
04/10/2019
13.95
 16,980 14.37 14.37 13.76 0 0 0
03/10/2019
14.04
 16,600 14.37 14.37 13.56 0 0 0
02/10/2019
14.04
 34,370 14.12 14.54 13.87 0 0 0
01/10/2019
14.12
 46,190 13.98 14.76 13.93 0 0 0
30/09/2019
13.98
 41,280 14.12 14.26 13.81 0 0 0
27/09/2019
13.87
 70,070 13.70 14.06 13.53 0 0 0
26/09/2019
14.09
 57,430 14.15 14.82 14.06 0 0 0
25/09/2019
13.93
 83,460 13.03 13.93 13.03 0 0 0
24/09/2019
13.03
 234,410 13.79 13.81 13.00 0 0 0
23/09/2019
13.95
 95,380 14.99 14.99 13.95 0 0 0
20/09/2019
14.99
 46,030 15.46 15.46 14.88 0 0 0
19/09/2019
15.46
 35,620 15.88 15.88 15.21 0 0 0
18/09/2019
15.66
 37,570 15.66 16.02 15.52 0 0 0
17/09/2019
15.66
 68,600 15.66 16.22 15.21 0 0 0
16/09/2019
15.38
 42,870 15.66 15.66 15.13 0 0 0
13/09/2019
15.24
 39,110 15.66 15.74 15.21 0 0 0
12/09/2019
15.74
 74,700 15.38 15.88 15.38 0 0 0
11/09/2019
15.27
 68,540 14.71 15.71 14.71 0 0 0
10/09/2019
14.82
 125,270 15.16 15.38 14.54 0 0 0
09/09/2019
15.49
 111,990 15.77 15.77 15.10 0 0 0
06/09/2019
16.22
 72,830 17.06 17.22 16.16 0 0 0
05/09/2019
16.75
 97,900 16.22 16.75 15.77 0 0 0
04/09/2019
15.66
 250,790 17.00 15.99 14.99 0 0 0
03/09/2019
15.94
 114,960 17.00 17.34 15.94 0 0 0
30/08/2019
17.00
 201,460 18.20 18.20 17.00 0 0 0
29/08/2019
18.23
 49,030 19.10 19.10 18.23 0 0 0
28/08/2019
18.48
 110,290 19.13 19.52 18.45 0 0 0
27/08/2019
19.55
 52,360 19.57 19.57 19.13 0 0 0
26/08/2019
19.55
 49,920 19.57 19.57 19.35 0 0 0
23/08/2019
19.57
 72,660 19.91 19.91 19.29 0 0 0
22/08/2019
19.69
 61,450 20.13 20.13 19.35 0 0 0
21/08/2019
19.77
 206,030 19.57 20.24 19.52 0 0 0
20/08/2019
19.35
 298,280 18.18 19.38 18.18 0 0 0
19/08/2019
18.12
 48,210 18.68 18.73 18.01 0 0 0
16/08/2019
18.68
 99,020 19.07 19.29 18.45 0 0 0

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