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)
03/07/2024
25.35
 515,800 25.65 25.70 25.20 21,700 38,000 -0.4
02/07/2024
25.35
 446,000 25.10 25.50 24.90 5,300 82,200 -1.9
01/07/2024
25.05
 611,300 25.65 25.65 24.60 17,200 6,800 0.3
28/06/2024
25.45
 366,500 25.80 25.80 25 2,700 9,100 -0.2
27/06/2024
25.85
 1,829,600 24.50 25.95 24.50 287,400 23,400 6.8
26/06/2024
24.60
 159,800 24.60 24.60 23.95 0 53,700 -1.3
25/06/2024
24.45
 373,000 23.80 24.80 23.75 4,100 0 0.1
24/06/2024
23.75
 394,500 24.65 24.70 23.75 20,400 8,800 0.3
21/06/2024
24.60
 766,400 23.60 24.80 23.60 67,100 7,200 1.5
20/06/2024
23.60
 292,100 23.80 24 23.60 0 11,200 -0.3
19/06/2024
23.80
 383,600 24.10 24.50 23.75 5,800 42,100 -0.9
18/06/2024
24.30
 253,700 23.90 24.45 23.90 9,800 0 0.2
17/06/2024
23.90
 305,400 24.15 24.35 23.90 0 17,200 -0.4
14/06/2024
24.10
 690,600 24.40 25 24.10 47,600 3,100 1.1
13/06/2024
24.40
 252,000 24.75 24.80 24.40 0 12,300 -0.3
12/06/2024
24.60
 203,000 24.45 24.60 24.15 0 2,900 -0.1
11/06/2024
24.35
 501,900 24.90 24.90 24.15 0 22,400 -0.5
10/06/2024
24.70
 405,900 24.65 24.90 24.60 10,200 12,300 -0.1
07/06/2024
24.55
 242,900 24.50 24.75 24.30 0 24,100 -0.6
06/06/2024
24.45
 268,200 24.85 25 24.35 3,800 16,200 -0.3
05/06/2024
24.85
 859,400 24.20 25.20 24.20 11,400 19,800 -0.2
04/06/2024
24.30
 264,400 24.15 24.50 24.15 10,300 400 0.2
03/06/2024
24.15
 220,700 24.40 24.40 24.10 12,900 16,600 -0.1
31/05/2024
23.85
 185,100 24.10 24.15 23.80 0 16,800 -0.4
30/05/2024
24.05
 402,500 24.05 24.20 23.55 1,300 3,300 -0.0
29/05/2024
24.30
 288,900 24.60 24.70 24.25 12,200 0 0.3
28/05/2024
24.60
 333,900 24.25 24.60 24.15 43,100 100 1.0
27/05/2024
23.90
 176,100 24 24.45 23.90 4,400 7,100 -0.1
24/05/2024
23.90
 672,200 24.50 24.80 23.55 5,300 76,800 -1.7
23/05/2024
24.90
 278,400 25 25 24.55 2,500 16,500 -0.3
22/05/2024
25.05
 941,000 24.80 25.40 24.80 3,900 9,300 -0.1
21/05/2024: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2024
24.45
 319,800 24.50 24.70 24 0 8,800 -0.2
20/05/2024
24.45
 592,000 24.35 24.85 24.30 38,500 5,900 0.8
17/05/2024
24.30
 328,800 24.05 24.40 23.86 7,900 4,300 0.1
16/05/2024
24.01
 271,400 23.96 24.20 23.81 0 16,500 -0.4
15/05/2024
23.71
 326,100 23.51 23.91 23.41 13,000 2,100 0.3
14/05/2024
23.51
 160,600 23.41 23.91 23.41 18,400 300 0.4
13/05/2024
23.31
 150,500 23.61 23.61 23.26 5,300 3,200 0.0
10/05/2024
23.51
 145,600 23.51 23.61 23.02 400 14,500 -0.3
09/05/2024
23.51
 205,900 23.61 23.91 23.41 0 12,300 -0.3
08/05/2024
23.56
 197,100 23.51 24.30 23.31 4,100 3,300 0.0
07/05/2024
23.61
 147,300 23.61 23.61 23.36 6,800 0 0.2
06/05/2024
23.61
 405,500 22.97 23.71 22.92 43,000 100 1.0
03/05/2024
22.87
 245,600 23.12 23.22 22.82 0 0 0
02/05/2024
23.02
 181,100 23.41 23.41 22.77 200 43,600 -1.0
26/04/2024
23.02
 160,100 22.97 23.22 22.72 0 9,400 -0.2
25/04/2024
23.12
 426,300 22.82 23.66 22.77 0 16,500 -0.4
24/04/2024
22.92
 283,200 22.52 22.92 22.33 39,500 200 0.9
23/04/2024
21.83
 275,100 22.33 22.38 21.78 0 31,300 -0.7
22/04/2024
22.28
 150,300 22.18 22.33 21.93 600 5,300 -0.1
19/04/2024
21.78
 652,700 21.73 22.33 21.63 21,300 7,700 0.3
17/04/2024
21.78
 413,800 22.38 22.57 21.78 24,100 1,300 0.5
16/04/2024
22.13
 809,700 22.82 22.82 21.83 56,400 18,400 0.8
15/04/2024
22.82
 762,100 24.35 24.40 22.82 17,600 52,700 -0.9
12/04/2024
24.50
 316,600 24.70 24.75 24.35 3,600 13,800 -0.3
11/04/2024
24.55
 374,100 24.40 24.55 24.01 6,800 6,500 0.0
10/04/2024
24.50
 216,400 24.80 24.80 24.45 600 18,400 -0.4
09/04/2024
24.70
 464,500 24.01 24.70 24.01 84,200 4,500 2.0
08/04/2024
24.01
 370,800 25.04 25.04 24.01 6,500 14,200 -0.2
05/04/2024
24.75
 746,200 24.99 25.14 24.65 19,700 36,400 -0.4
04/04/2024
25.24
 928,700 25.83 25.83 25.19 45,700 114,100 -1.8
03/04/2024
25.83
 527,200 26.33 26.57 25.68 9,200 19,000 -0.3
02/04/2024
26.33
 611,200 25.83 26.38 25.64 40,300 6,200 0.9
01/04/2024
25.88
 792,500 25.98 26.18 25.59 41,300 16,900 0.6
29/03/2024
26.08
 513,600 26.28 26.67 26.03 8,100 51,500 -1.2
28/03/2024
26.28
 427,300 26.67 26.72 26.28 2,000 1,600 0.0
27/03/2024
26.43
 486,700 26.62 26.77 26.38 900 25,400 -0.7
26/03/2024
26.77
 781,200 25.93 26.82 25.88 22,700 10,000 0.3
25/03/2024
25.93
 681,300 26.52 26.57 25.88 0 5,800 -0.2
22/03/2024
26.48
 1,253,100 25.98 26.82 25.98 117,600 16,300 2.7
21/03/2024
25.88
 1,129,100 26.38 26.38 25.88 11,000 59,900 -1.3
20/03/2024
25.98
 509,200 25.64 26.08 25.39 8,200 57,100 -1.3
19/03/2024
25.64
 747,700 25.93 26.08 25.44 14,800 87,100 -1.9
18/03/2024
25.83
 2,730,500 27.91 28.11 25.83 41,500 148,200 -2.8
15/03/2024
27.76
 910,800 27.46 27.81 26.97 65,300 84,100 -0.5
14/03/2024
27.46
 1,360,400 27.86 28.80 27.17 73,000 29,200 1.2
13/03/2024
27.81
 1,014,900 27.86 28.25 27.61 25,500 1,500 0.7
12/03/2024
27.46
 981,200 26.48 27.86 26.28 188,600 4,200 5.0
11/03/2024
26.48
 710,100 27.17 27.61 26.48 8,200 57,400 -1.4
08/03/2024
27.07
 1,129,200 27.81 28.06 26.92 11,700 80,900 -1.9
07/03/2024
27.61
 926,800 27.41 27.96 27.27 21,800 75,700 -1.5
06/03/2024
27.41
 597,300 28.20 28.25 27.27 16,200 32,100 -0.4
05/03/2024
28.25
 713,800 29.14 29.14 28.20 6,400 106,300 -2.9
04/03/2024
28.85
 1,958,700 27.07 28.85 27.07 124,100 214,400 -2.5
01/03/2024
26.97
 630,500 27.02 27.41 26.82 18,300 93,400 -2.1
29/02/2024
26.82
 1,107,500 27.27 27.66 26.38 48,700 145,200 -2.6
28/02/2024
27.27
 1,068,300 27.96 28.15 27.07 8,580 226,400 -6.1
27/02/2024
27.96
 1,075,300 27.07 28.11 26.77 47,900 100,600 -1.5
26/02/2024
26.92
 1,339,800 26.33 27.27 26.33 120,800 60,600 1.6
23/02/2024
26.28
 1,632,100 27.41 27.51 26.28 199,800 100 5.5
22/02/2024
27.27
 1,302,400 27.22 27.86 27.02 261,300 23,900 6.6
21/02/2024
26.67
 4,016,000 25.09 26.67 25.04 165,900 34,600 3.4
20/02/2024
24.94
 1,052,700 24.60 24.99 24.40 193,000 10,000 4.6
19/02/2024
24.40
 417,500 24.80 24.80 24.25 7,900 91,700 -2.1
16/02/2024
24.60
 488,000 24.60 25.09 24.30 27,300 17,300 0.2
15/02/2024
24.35
 407,300 24.99 24.99 24.35 33,900 6,900 0.7
07/02/2024
24.70
 728,000 24.55 24.80 24.30 17,500 25,100 -0.2
06/02/2024
24.65
 721,100 24.70 24.85 24.45 81,600 32,000 1.2
05/02/2024
24.60
 494,500 24.85 24.99 24.50 0 21,000 -0.5
02/02/2024
24.75
 1,045,500 25.88 25.88 24.70 0 117,800 -3.0

Chính sách bảo mật | Điều khoản sử dụng |