CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.30
0.20
(1.24%)
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
(2026-08-19) 		0.41 2.61% 603,700 9,400 0
14.90
17.83
16.30
2 tháng
(2026-07-20) 		-0.01 -0.06% 1,400,300 9,400 0
14.90
17.83
16.30
3 tháng
(2026-06-22) 		-0.76 -4.48% 2,486,500 9,400 0
14.90
17.83
16.30
6 tháng
(2026-03-23) 		-0.94 -5.52% 4,460,200 9,400 0
14.74
17.83
16.30
12 tháng
(2025-09-23) 		-1.61 -9.09% 14,833,200 9,400 0
14.74
18.74
16.30
24 tháng
(2024-09-30) 		-2.65 -14.15% 53,443,100 9,400 0
13.69
19.89
16.30
36 tháng
(2023-10-04) 		-1.50 -8.52% 180,008,400 9,400 0
12.75
23.27
16.30
60 tháng
(2021-10-14) 		-10.37 -39.18% 263,296,900 -1,248,448 -63.4
9.10
40.51
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.35
 82,200 16.40 16.49 16.31 0 0 0
11/12/2025
16.35
 80,300 16.58 16.71 16.31 0 0 0
10/12/2025
16.44
 6,500 16.44 16.53 16.44 0 0 0
09/12/2025
16.44
 62,200 16.49 16.53 16.40 0 0 0
08/12/2025
16.49
 98,600 16.62 16.62 16.44 0 0 0
05/12/2025
16.62
 61,500 16.62 16.62 16.58 0 0 0
04/12/2025
16.62
 66,200 16.67 16.76 16.62 0 0 0
03/12/2025
16.62
 27,100 16.71 16.76 16.58 0 0 0
02/12/2025
16.62
 44,300 16.71 16.71 16.53 0 0 0
01/12/2025
16.62
 84,400 16.71 16.71 16.53 0 0 0
28/11/2025
16.62
 19,300 16.62 16.71 16.62 0 0 0
27/11/2025
16.62
 34,800 16.67 16.71 16.62 0 0 0
26/11/2025
16.67
 29,600 16.62 16.71 16.58 0 0 0
25/11/2025
16.62
 44,400 16.71 16.76 16.62 0 0 0
24/11/2025
16.71
 11,400 16.80 16.80 16.71 0 0 0
21/11/2025
16.76
 30,900 16.94 16.94 16.67 0 0 0
20/11/2025
16.76
 11,400 16.76 16.80 16.71 0 0 0
19/11/2025
16.76
 28,700 16.89 16.94 16.71 0 0 0
18/11/2025
16.89
 87,000 17.12 17.12 16.85 0 0 0
17/11/2025
16.98
 31,800 17.12 17.12 16.85 0 0 0
14/11/2025
16.94
 29,500 16.94 17.21 16.94 0 0 0
13/11/2025
16.94
 116,100 16.80 17.17 16.76 0 0 0
12/11/2025
16.76
 33,000 16.62 16.76 16.49 0 0 0
11/11/2025
16.62
 33,700 16.62 16.76 16.58 0 0 0
10/11/2025
16.62
 62,200 16.62 16.71 16.58 0 0 0
07/11/2025
16.67
 48,000 16.85 16.85 16.67 0 0 0
06/11/2025
16.80
 50,300 16.80 16.85 16.76 0 0 0
05/11/2025
16.76
 35,600 17.03 17.03 16.67 0 0 0
04/11/2025
16.85
 38,700 16.76 16.85 16.62 0 0 0
03/11/2025
16.80
 36,400 16.71 16.98 16.71 0 0 0
31/10/2025
16.94
 29,900 16.76 17.08 16.76 0 0 0
30/10/2025
16.85
 31,500 17.08 17.08 16.67 0 0 0
29/10/2025
17.08
 46,000 16.94 17.21 16.89 0 0 0
28/10/2025
16.89
 36,700 16.85 17.03 16.85 0 0 0
27/10/2025
16.85
 24,600 16.76 16.89 16.76 0 0 0
24/10/2025
16.71
 23,000 16.85 16.85 16.62 0 0 0
23/10/2025
16.67
 17,300 17.03 17.03 16.67 0 0 0
22/10/2025
16.85
 20,200 17.03 17.03 16.31 0 0 0
21/10/2025
16.76
 53,200 16.67 16.80 16.40 0 0 0
20/10/2025
16.67
 184,700 17.08 17.21 16.67 0 0 0
17/10/2025
17.03
 33,500 17.12 17.21 17.03 0 0 0
16/10/2025
17.21
 53,400 17.30 17.30 17.21 0 0 0
15/10/2025
17.30
 93,100 17.39 17.44 17.21 0 0 0
14/10/2025
17.39
 86,200 17.26 17.53 17.21 0 0 0
13/10/2025
17.44
 62,800 17.21 17.44 17.21 0 0 0
10/10/2025
17.44
 68,800 17.39 17.48 17.35 0 0 0
09/10/2025
17.35
 139,300 17.35 17.44 17.21 0 0 0
08/10/2025
17.30
 219,800 17.48 17.48 17.30 0 0 0
07/10/2025
17.48
 59,900 17.57 17.62 17.39 0 0 0
06/10/2025
17.53
 29,900 17.48 17.57 17.44 0 0 0
03/10/2025
17.39
 141,200 17.44 17.48 17.30 0 0 0
02/10/2025
17.48
 103,700 17.57 17.57 17.44 0 0 0
01/10/2025
17.57
 38,000 17.53 17.66 17.53 0 0 0
30/09/2025
17.53
 132,800 18.03 18.03 17.53 0 0 0
29/09/2025
17.80
 89,600 17.94 17.94 17.66 0 0 0
26/09/2025
17.94
 134,100 17.80 17.98 17.75 0 0 0
25/09/2025
17.89
 76,600 17.98 17.98 17.89 0 0 0
24/09/2025
17.75
 73,200 17.71 17.75 17.57 0 0 0
23/09/2025
17.71
 58,400 17.66 17.75 17.62 0 0 0
22/09/2025
17.66
 158,500 18.07 18.07 17.62 0 0 0
19/09/2025
17.85
 183,800 17.85 17.94 17.75 0 0 0
18/09/2025
17.85
 104,600 17.94 17.94 17.75 0 0 0
17/09/2025
17.85
 85,300 17.94 18.12 17.75 0 0 0
16/09/2025
18.07
 212,400 18.39 18.39 17.85 0 0 0
15/09/2025
18.12
 237,400 17.89 18.12 17.85 0 0 0
12/09/2025
17.66
 74,000 17.62 17.71 17.48 0 0 0
11/09/2025
17.48
 121,000 17.48 17.48 17.03 0 0 0
10/09/2025
17.48
 78,500 17.66 17.75 17.35 0 0 0
09/09/2025
17.57
 188,600 17.71 17.71 17.39 0 0 0
08/09/2025
17.57
 217,900 17.12 17.66 17.12 0 0 0
05/09/2025
16.98
 779,500 17.89 18.39 16.98 0 0 0
04/09/2025
17.80
 153,400 17.53 17.80 17.53 0 0 0
03/09/2025
17.53
 108,600 17.35 17.66 17.35 0 0 0
02/09/2025
19.07
 166,100 19.20 19.29 19.07 0 0 0
01/09/2025
19.16
 29,800 19.48 19.48 19.16 0 0 0
29/08/2025
17.35
 174,800 17.57 17.57 17.35 0 0 0
28/08/2025
17.57
 51,600 17.57 17.57 17.39 0 0 0
27/08/2025
17.57
 100,000 17.85 17.89 17.39 0 0 0
26/08/2025
17.66
 179,500 16.94 17.66 16.89 0 0 0
25/08/2025
16.98
 188,000 17.94 17.94 16.98 0 0 0
22/08/2025
17.44
 362,100 16.76 17.94 16.76 0 0 0
21/08/2025
17.85
 302,200 18.48 18.84 17.75 0 0 0
20/08/2025
18.52
 406,900 18.80 18.89 18.12 0 0 0
19/08/2025
18.48
 1,022,300 17.80 18.52 17.75 0 0 0
18/08/2025
17.75
 168,700 17.66 17.85 17.62 0 0 0
15/08/2025
17.71
 174,200 17.94 18.03 17.66 0 0 0
14/08/2025
14.49
 14,000 14.49 14.54 14.49 0 0 0
13/08/2025
17.85
 270,800 18.12 18.12 17.71 0 0 0
12/08/2025
17.89
 151,500 18.12 18.12 17.85 0 0 0
11/08/2025
18.03
 308,800 17.85 18.07 17.85 0 0 0
08/08/2025
18.03
 203,900 18.25 18.25 17.71 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
07/08/2025
18.16
 284,400 18.30 18.34 18.07 0 0 0
06/08/2025
18.43
 381,100 18.39 18.43 18.18 0 0 0
05/08/2025
18.39
 473,200 18.56 18.56 18.22 0 0 0
04/08/2025
18.26
 282,900 18.26 18.39 18.22 0 0 0
01/08/2025
18.26
 159,600 18.48 18.48 18.18 0 0 0
31/07/2025
18.22
 228,700 18.26 18.48 18.13 0 0 0
30/07/2025
17.96
 240,600 17.79 17.96 17.66 0 0 0
29/07/2025
17.75
 519,200 18.69 18.69 17.62 0 0 0
28/07/2025
18.52
 564,700 18.39 18.56 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |