CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

21.60
0
(0%)
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
(2024-10-22) 		-1.15 -5.05% 3,014,000 -113,700 -2.5
21.40
22.90
21.60
2 tháng
(2024-09-23) 		-1.95 -8.28% 5,773,900 2,100 0.2
21.40
23.75
21.60
3 tháng
(2024-08-23) 		-2.25 -9.43% 9,320,800 321,700 7.7
21.40
23.85
21.60
6 tháng
(2024-05-27) 		-2.30 -9.62% 44,216,600 367,300 9.4
21.40
26.70
21.60
12 tháng
(2023-11-27) 		-2.70 -11.12% 118,114,400 467,080 11.3
21.40
28.85
21.60
24 tháng
(2022-12-02) 		6.05 38.93% 159,515,600 591,425 13.9
14.26
28.85
21.60
36 tháng
(2021-12-07) 		-14.36 -39.93% 201,740,300 -587,395 -45.9
11.28
50.22
21.60
60 tháng
(2019-12-18) 		6.62 44.24% 284,230,880 1,226,005 35.9
10.13
50.22
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
24.80
 1,027,300 25.44 25.44 24.25 16,900 94,100 -1.9
30/01/2024
25.44
 822,000 25.29 25.59 24.94 127,000 6,300 3.1
29/01/2024
25.09
 613,000 25.29 25.29 24.85 100 0 0.0
26/01/2024
24.89
 1,001,000 24.45 25.09 24.30 101,300 1,000 2.5
25/01/2024
24.45
 761,900 24.65 24.94 24.20 7,200 22,600 -0.4
24/01/2024
24.65
 949,900 24.75 24.89 24.35 100 4,400 -0.1
23/01/2024
24.30
 1,616,000 23.61 24.35 23.51 33,000 13,900 0.5
22/01/2024
23.51
 1,278,000 23.71 23.91 23.22 2,400 4,400 -0.0
19/01/2024
23.51
 875,100 23.51 23.91 23.17 7,300 8,800 -0.0
18/01/2024
23.17
 1,275,600 22.82 23.41 22.52 14,100 4,100 0.2
17/01/2024
22.52
 90,400 22.33 22.77 22.33 4,400 0 0.1
16/01/2024
22.52
 139,000 22.13 22.52 21.73 1,000 0 0.0
15/01/2024
22.13
 169,600 22.72 22.92 22.13 0 0 0
12/01/2024
22.33
 630,700 23.36 23.36 22.28 1,000 4,100 -0.1
11/01/2024
23.56
 78,900 23.81 23.81 23.51 0 300 -0.0
10/01/2024
23.66
 207,500 24.10 24.10 23.56 0 3,000 -0.1
09/01/2024
24.05
 435,700 23.51 24.10 23.31 8,900 3,100 0.1
08/01/2024
23.41
 155,600 23.51 23.61 23.36 0 600 -0.0
05/01/2024
23.56
 170,000 23.71 23.96 23.46 1,700 0 0.0
04/01/2024
23.71
 250,200 23.46 23.71 23.36 4,900 7,000 -0.0
03/01/2024
23.36
 196,200 23.26 23.46 23.12 2,900 0 0.1
02/01/2024
23.26
 249,700 23.71 23.71 23.22 5,400 0 0.1
29/12/2023
23.61
 168,300 23.71 23.81 23.56 0 0 0
28/12/2023
23.71
 412,600 23.91 23.96 23.51 7,400 2,200 0.1
27/12/2023
23.91
 209,800 23.91 24.01 23.76 0 0 0
26/12/2023
23.91
 409,300 23.91 24.25 23.76 0 0 0
25/12/2023
23.91
 242,300 24.01 24.40 23.81 0 1,900 -0.0
22/12/2023
24.01
 240,500 23.46 24.15 23.51 0 500 -0.0
21/12/2023
23.46
 155,800 23.81 23.81 23.36 0 100 -0.0
20/12/2023
23.81
 149,600 23.71 23.91 23.51 0 1,100 -0.0
19/12/2023
23.71
 159,800 23.36 23.71 23.26 0 0 0
18/12/2023
23.36
 202,900 23.91 24.10 23.31 500 500 -0.0
15/12/2023
23.91
 237,800 24.20 24.40 23.71 0 600 -0.0
14/12/2023
24.20
 253,500 24.25 24.50 23.76 6,900 0 0.2
13/12/2023
24.25
 642,000 25.19 25.29 24.15 0 9,700 -0.2
12/12/2023
25.19
 450,500 24.99 25.24 24.70 0 3,600 -0.1
11/12/2023
24.99
 326,800 25.09 25.54 24.65 700 6,800 -0.2
08/12/2023
25.09
 226,300 25.19 25.39 24.70 400 5,600 -0.1
07/12/2023
25.19
 336,900 25.49 26.08 24.65 2,700 6,900 -0.1
06/12/2023
25.49
 500,500 25.78 25.98 25.19 14,300 1,100 0.3
05/12/2023
25.78
 408,300 26.33 26.57 25.49 4,600 6,200 -0.0
04/12/2023
26.33
 735,900 24.65 26.33 24.65 9,700 3,200 0.2
01/12/2023
24.65
 193,200 24.65 24.89 24.30 7,000 3,900 0.1
30/11/2023
24.65
 446,800 24.40 25.39 24.40 7,800 2,000 0.1
29/11/2023
24.40
 172,700 24.35 24.60 24.01 900 0 0.0
28/11/2023
24.35
 129,100 24.30 24.65 23.66 1,400 800 0.0
27/11/2023
24.30
 179,700 24.50 25.19 24.10 1,500 300 0.0
24/11/2023
24.50
 226,400 23.46 24.50 23.12 17,700 1,900 0.4
23/11/2023
23.46
 441,100 25.19 25.34 23.46 0 0 0
22/11/2023
25.19
 295,600 25.09 25.39 24.70 0 500 -0.0
21/11/2023
25.09
 189,400 25.09 25.68 24.70 0 1,400 -0.0
20/11/2023
25.09
 1,004,600 23.51 25.14 22.72 1,300 6,500 -0.1
17/11/2023
23.51
 411,500 23.07 24.40 23.02 2,000 1,200 0.0
16/11/2023
23.07
 88,200 22.82 23.07 22.52 0 0 0
15/11/2023
22.82
 145,000 22.92 23.71 22.72 100 2,600 -0.1
14/11/2023
22.92
 104,200 23.12 23.51 22.72 1,800 0 0.0
13/11/2023
23.12
 131,100 23.22 23.71 22.57 0 1,800 -0.0
10/11/2023
23.22
 119,800 23.71 23.91 23.22 2,100 100 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023
23.71
 258,400 23.51 24.10 23.51 2,300 100 0.1
08/11/2023
23.51
 761,900 22.52 23.70 22.38 3,500 1,900 0.0
07/11/2023
22.52
 165,400 22.38 22.95 22.29 7,200 1,700 0.1
06/11/2023
22.38
 60,900 22.38 22.67 22.15 0 3,400 -0.1
03/11/2023
22.38
 83,300 22.85 22.85 22.24 500 0 0.0
02/11/2023
22.85
 327,300 21.49 22.90 21.54 100 0 0.0
01/11/2023
21.49
 103,500 20.97 21.63 20.31 24,300 0 0.5
31/10/2023
20.97
 107,700 21.44 22.01 20.88 2,300 0 0.1
30/10/2023
21.44
 76,800 21.77 21.82 21.30 0 7,800 -0.2
27/10/2023
21.77
 111,800 21.25 21.77 20.69 0 200 -0.0
26/10/2023
21.25
 283,700 22.76 22.76 21.21 0 100 -0.0
25/10/2023
22.76
 139,200 23.23 23.32 22.76 0 1,300 -0.0
24/10/2023
23.23
 112,000 22.38 23.37 22.15 200 4,200 -0.1
23/10/2023
22.38
 85,300 22.57 22.95 22.19 100 1,400 -0.0
20/10/2023
22.57
 224,200 22.38 22.76 21.82 0 10,200 -0.2
19/10/2023
22.38
 186,000 21.91 22.57 21.82 5,500 2,100 0.1
18/10/2023
21.91
 440,800 22.24 22.67 21.77 1,400 500 0.0
17/10/2023
22.24
 201,500 23.79 24.12 22.24 1,100 100 0.0
16/10/2023
23.79
 253,500 24.45 24.92 23.61 0 13,400 -0.3
13/10/2023
24.45
 339,500 24.26 24.64 23.75 1,200 4,900 -0.1
12/10/2023
24.26
 379,900 23.79 24.88 23.89 300 2,000 -0.0
11/10/2023
23.79
 205,100 23.42 23.79 22.95 0 2,800 -0.1
10/10/2023
23.42
 151,000 23.98 24.17 23.42 0 2,800 -0.1
09/10/2023
23.98
 349,700 23.51 24.03 23.37 100 800 -0.0
06/10/2023
23.51
 274,000 23.32 23.70 22.76 1,000 7,700 -0.2
05/10/2023
23.32
 1,117,500 21.82 23.32 21.96 1,000 3,500 -0.1
04/10/2023
21.82
 98,600 21.72 22.48 21.68 900 3,600 -0.1
03/10/2023
21.72
 200,200 22.57 22.62 21.63 900 7,000 -0.1
02/10/2023
22.57
 430,700 21.87 22.57 21.30 2,700 100 0.1
29/09/2023
21.87
 117,100 21.91 22.15 21.54 1,900 6,000 -0.1
28/09/2023
21.91
 70,900 21.72 22.10 21.21 0 8,300 -0.2
27/09/2023
21.72
 130,000 21.49 21.72 20.88 600 8,000 -0.2
26/09/2023
21.49
 164,100 21.16 22.10 20.93 13,100 400 0.3
25/09/2023
21.16
 255,400 22.57 22.95 21.16 7,400 13,100 -0.1
22/09/2023
22.57
 264,900 23.23 23.42 22.10 7,500 1,100 0.2
21/09/2023
23.23
 222,700 23.51 24.08 23.23 1,000 16,100 -0.4
20/09/2023
23.51
 703,100 22.57 23.70 22.85 25,200 35,100 -0.2
19/09/2023
22.57
 327,100 22.01 22.67 21.68 0 14,400 -0.3
18/09/2023
22.01
 120,300 21.68 22.15 21.58 0 0 0
15/09/2023
21.68
 193,800 22.01 22.29 21.58 2,600 2,300 0.0
14/09/2023
22.01
 305,100 22.05 22.19 21.63 300 5,100 -0.1
13/09/2023
22.05
 883,800 21.44 22.57 21.30 7,900 800 0.2

Chính sách bảo mật | Điều khoản sử dụng |