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)
15/08/2019
19.07
 191,600 17.67 19.18 17.06 0 0 0
14/08/2019
18.18
 229,870 18.48 19.24 17.84 0 0 0
13/08/2019
18.99
 265,550 20.41 20.41 18.99 0 0 0
12/08/2019
20.41
 93,070 21.36 21.42 20.30 0 0 0
09/08/2019
21.42
 52,840 21.64 22.09 21.42 0 0 0
08/08/2019
22.09
 149,540 21.81 22.20 21.25 0 0 0
07/08/2019
21.81
 59,380 21.53 22.37 21.36 0 0 0
06/08/2019
21.81
 295,310 21.53 22.87 20.97 0 0 0
05/08/2019
21.98
 90,440 22.31 22.31 21.53 0 0 0
02/08/2019
22.20
 193,250 21.92 22.48 21.92 0 0 0
01/08/2019
22.09
 405,960 21.70 22.37 21.59 0 0 0
31/07/2019
21.50
 59,530 21.53 21.75 21.22 0 0 0
30/07/2019
21.53
 175,260 21.25 22.09 20.97 0 0 0
29/07/2019
20.86
 102,160 19.52 20.86 19.29 0 0 0
26/07/2019
19.52
 56,800 19.57 19.57 19.13 0 0 0
25/07/2019
19.57
 70,610 19.57 19.85 19.46 0 0 0
24/07/2019
19.57
 103,140 19.29 19.69 18.96 0 0 0
23/07/2019
19.41
 236,870 19.74 19.80 19.21 0 0 0
22/07/2019
19.38
 123,780 19.29 19.38 18.73 0 0 0
19/07/2019
18.12
 108,160 17.22 18.12 16.50 0 0 0
18/07/2019
16.94
 39,170 17.22 17.78 16.72 0 0 0
17/07/2019
17.28
 76,910 17.90 17.90 16.67 0 0 0
16/07/2019
17.90
 40,210 17.95 18.18 17.06 0 0 0
15/07/2019
17.95
 142,330 17.34 19.01 16.78 0 0 0
12/07/2019
17.95
 97,270 17.34 18.54 17.22 0 0 0
11/07/2019
17.34
 52,100 17.56 17.56 16.89 0 0 0
10/07/2019
16.78
 308,960 15.91 16.78 15.85 0 0 0
09/07/2019
15.69
 27,280 15.55 15.94 15.38 0 0 0
08/07/2019
15.66
 40,350 15.66 16.05 15.38 0 0 0
05/07/2019
15.94
 56,680 15.85 16.22 15.85 0 0 0
04/07/2019
15.77
 48,270 16.22 15.83 15.44 0 0 0
03/07/2019
15.38
 29,180 16.22 16.22 15.32 0 0 0
02/07/2019
15.66
 20,930 15.66 16.16 15.66 0 0 0
01/07/2019
15.83
 193,240 15.83 16.39 15.27 0 0 0
28/06/2019
15.55
 20,940 15.55 15.55 15.18 0 0 0
27/06/2019
15.21
 27,660 15.21 15.88 15.10 0 0 0
26/06/2019
15.10
 11,830 15.10 15.66 15.10 0 0 0
25/06/2019
15.44
 80,790 15.66 15.85 15.38 0 0 0
24/06/2019
15.77
 43,690 15.99 16.50 15.77 0 0 0
21/06/2019
16.16
 66,390 16.16 16.75 15.66 0 0 0
20/06/2019
15.66
 160,950 14.82 15.66 13.98 0 0 0
19/06/2019
14.65
 51,580 14.65 14.71 14.26 0 0 0
18/06/2019
14.26
 77,490 14.09 14.48 13.87 0 0 0
17/06/2019
14.54
 48,410 14.60 14.88 14.32 0 0 0
14/06/2019
14.37
 51,620 15.27 15.27 14.26 0 0 0
13/06/2019
15.10
 38,510 15.32 15.38 14.93 0 0 0
12/06/2019
15.24
 63,520 14.54 15.55 14.32 0 0 0
11/06/2019
14.71
 97,270 15.83 15.83 14.71 0 0 0
10/06/2019
15.60
 87,890 15.27 16.02 15.27 0 0 0
07/06/2019
16.02
 118,280 15.66 16.05 15.66 0 0 0
06/06/2019
15.02
 279,400 14.54 15.02 14.48 0 0 0
05/06/2019
14.04
 159,970 13.31 14.04 13.31 0 0 0
04/06/2019
13.14
 110,110 13.00 13.14 12.81 0 0 0
03/06/2019
12.30
 48,280 12.08 12.58 12.08 0 0 0
31/05/2019
12.58
 118,710 12.75 13.31 12.02 0 0 0
30/05/2019
12.55
 78,020 11.63 12.55 11.63 0 0 0
29/05/2019
11.74
 176,500 12.30 12.81 11.74 0 0 0
28/05/2019
12.14
 102,500 11.86 12.14 11.41 0 0 0
27/05/2019
11.35
 119,010 10.46 11.35 10.46 0 0 0
24/05/2019
10.63
 25,090 11.04 11.04 10.63 0 0 0
23/05/2019
10.77
 10,890 10.77 10.77 10.74 0 0 0
22/05/2019
10.77
 12,770 10.77 10.96 10.40 0 0 0
21/05/2019
10.96
 8,380 10.99 11.04 10.91 0 0 0
20/05/2019
10.99
 14,370 10.79 11.02 10.74 0 0 0
17/05/2019
10.79
 8,200 10.96 10.96 10.35 0 0 0
16/05/2019
11.02
 2,810 11.18 11.18 10.79 0 0 0
15/05/2019
10.68
 7,690 10.91 10.91 10.57 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
10.82
 18,210 10.91 10.91 10.46 0 0 0
13/05/2019
10.71
 17,290 10.74 10.76 10.44 0 0 0
10/05/2019
10.79
 8,230 10.36 10.79 10.36 0 0 0
09/05/2019
10.41
 1,210 10.00 10.41 10.00 0 0 0
08/05/2019
10.14
 17,500 9.89 10.57 9.89 0 0 0
07/05/2019
9.97
 5,940 10.14 10.14 9.97 0 0 0
06/05/2019
9.97
 9,730 10.36 10.36 9.97 0 0 0
03/05/2019
10.36
 16,340 10.71 10.74 10.25 0 0 0
02/05/2019
10.74
 3,400 10.95 10.95 10.74 0 0 0
26/04/2019
10.95
 6,990 10.90 11.01 10.90 0 0 0
25/04/2019
10.95
 12,740 10.90 10.95 10.68 0 0 0
24/04/2019
11.15
 1,010 11.15 11.15 11.15 0 0 0
23/04/2019
11.15
 13,100 11.17 11.17 10.63 0 0 0
22/04/2019
11.17
 11,430 11.17 11.17 11.01 0 0 0
19/04/2019
11.17
 42,810 11.12 11.28 10.90 0 0 0
18/04/2019
11.17
 16,260 11.17 11.23 10.90 0 0 0
17/04/2019
11.28
 33,860 11.34 11.34 11.01 0 0 0
16/04/2019
11.34
 30,230 11.45 11.45 11.28 0 0 0
12/04/2019
11.45
 31,400 10.79 11.45 10.79 0 0 0
11/04/2019
11.17
 1,900 11.23 11.23 11.17 0 0 0
10/04/2019
11.28
 27,130 11.39 11.53 10.71 0 0 0
09/04/2019
11.45
 25,810 11.61 11.66 11.28 0 0 0
08/04/2019
11.61
 52,020 11.28 11.61 11.28 0 0 0
05/04/2019
11.61
 103,500 11.06 11.77 10.90 0 0 0
04/04/2019
11.06
 11,400 11.06 11.06 10.52 0 0 0
03/04/2019
11.04
 39,650 11.06 11.12 10.90 0 0 0
02/04/2019
11.01
 178,420 10.46 11.12 10.46 0 0 0
01/04/2019
10.41
 13,490 10.46 10.46 10.36 0 0 0
29/03/2019
10.41
 3,470 10.36 10.44 10.36 0 0 0
28/03/2019
10.46
 4,190 10.14 10.49 10.14 0 0 0
27/03/2019
10.49
 25,760 10.30 10.52 10.14 0 0 0
26/03/2019
10.46
 7,570 10.36 10.52 10.08 0 0 0
25/03/2019
10.36
 54,860 11.06 11.06 10.36 0 0 0

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