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)
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
25/07/2025
17.96
 469,500 17.54 18.22 17.54 0 0 0
24/07/2025
17.11
 313,100 17.02 17.19 16.81 0 0 0
23/07/2025
16.81
 176,300 16.94 16.94 16.72 0 0 0
22/07/2025
16.68
 122,200 16.72 16.81 16.59 0 0 0
21/07/2025
16.68
 125,400 16.72 16.94 16.68 0 0 0
18/07/2025
16.72
 314,000 16.59 17.02 16.59 0 0 0
17/07/2025
16.51
 238,700 16.47 16.59 16.42 0 0 0
16/07/2025
16.42
 62,100 16.55 16.55 16.34 0 0 0
15/07/2025
16.51
 107,100 16.38 16.55 16.38 0 0 0
14/07/2025
16.34
 94,700 16.47 16.47 16.30 0 0 0
11/07/2025
16.34
 123,100 16.55 16.55 16.34 0 0 0
10/07/2025
16.55
 73,700 16.55 16.55 16.42 0 0 0
09/07/2025
16.51
 137,000 16.59 16.59 16.47 0 0 0
08/07/2025
16.59
 104,200 16.68 16.72 16.47 0 0 0
07/07/2025
16.47
 77,500 16.30 16.51 16.30 0 0 0
04/07/2025
16.30
 85,200 16.38 16.38 16.17 0 0 0
03/07/2025
16.30
 119,700 16.64 16.64 16.25 0 0 0
02/07/2025
16.64
 226,300 16.42 16.98 16.42 0 0 0
01/07/2025
16.34
 104,100 16.38 16.64 16.25 0 0 0
30/06/2025
16.38
 196,300 16.51 16.68 16.34 0 0 0
27/06/2025
16.30
 192,800 16.25 16.64 16.17 0 0 0
26/06/2025
16.25
 47,000 16.25 16.25 16.08 0 0 0
25/06/2025
16.17
 37,500 16.30 16.30 16.12 0 0 0
24/06/2025
16.21
 51,400 16.12 16.34 16.12 0 0 0
23/06/2025
16.12
 73,400 16.08 16.38 15.91 0 0 0
20/06/2025
16.08
 113,700 16.00 16.08 16.00 0 0 0
19/06/2025
16.08
 27,400 16.12 16.21 16.08 0 0 0
18/06/2025
16.17
 52,600 16.25 16.25 16.17 0 0 0
17/06/2025
16.25
 33,000 16.21 16.25 16.08 0 0 0
16/06/2025
16.21
 78,300 16.08 16.25 16.04 0 0 0
13/06/2025
16.08
 86,400 16.30 16.30 15.57 0 0 0
12/06/2025
16.21
 84,800 16.12 16.30 16.08 0 0 0
11/06/2025
16.08
 11,400 16.17 16.17 16.08 0 0 0
10/06/2025
16.17
 74,500 16.17 16.25 16.04 0 0 0
09/06/2025
16.08
 93,400 16.25 16.47 16.08 0 0 0
06/06/2025
16.42
 112,800 16.47 16.51 16.25 0 0 0
05/06/2025
16.47
 123,400 16.38 16.51 16.21 0 0 0
04/06/2025
16.34
 124,900 16.47 16.51 16.17 0 0 0
03/06/2025
16.34
 152,100 16.38 16.51 16.17 0 0 0
02/06/2025
16.17
 62,800 16.08 16.25 15.87 0 0 0
30/05/2025
16.08
 58,100 16.42 16.47 16.08 0 0 0
29/05/2025
16.38
 106,300 16.17 16.47 16.17 0 0 0
28/05/2025
16.12
 149,100 16.12 16.21 16.00 0 0 0
27/05/2025
16.04
 287,600 16.08 16.12 15.91 0 0 0
26/05/2025
15.95
 128,200 15.57 16.00 15.35 0 0 0
23/05/2025
15.53
 19,200 15.57 15.74 15.48 0 0 0
22/05/2025
15.65
 27,200 15.82 15.82 15.61 0 0 0
21/05/2025
15.65
 39,900 15.74 15.74 15.57 0 0 0
20/05/2025
15.70
 89,400 16.00 16.04 14.76 0 0 0
19/05/2025
15.82
 50,800 15.87 15.95 15.82 0 0 0
16/05/2025
15.95
 72,900 16.08 16.08 15.91 0 0 0
15/05/2025
15.91
 96,600 16.00 16.12 15.87 0 0 0
14/05/2025
15.91
 62,100 16.08 16.08 15.87 0 0 0
13/05/2025
15.95
 93,500 16.04 16.08 15.91 0 0 0
12/05/2025
15.82
 58,000 15.74 16.00 15.70 0 0 0
09/05/2025
15.82
 16,200 15.95 15.95 15.53 0 0 0
08/05/2025
15.82
 105,700 15.82 16.00 15.74 0 0 0
07/05/2025
15.61
 75,300 15.57 15.74 15.40 0 0 0
06/05/2025
15.48
 43,800 15.53 15.61 15.53 0 0 0
05/05/2025
15.53
 86,200 15.61 15.61 15.31 0 0 0
29/04/2025
15.40
 52,000 15.31 15.44 15.14 0 0 0
28/04/2025
15.31
 47,000 15.27 15.35 15.06 0 0 0
25/04/2025
15.23
 47,500 15.57 15.57 15.23 0 0 0
24/04/2025
15.40
 112,400 15.18 15.57 15.18 0 0 0
23/04/2025
15.14
 70,600 15.31 15.31 14.84 0 0 0
22/04/2025
15.06
 112,200 15.57 15.57 14.54 0 0 0
21/04/2025
15.61
 27,100 15.82 15.82 15.53 0 0 0
18/04/2025
15.53
 115,300 15.48 15.70 15.35 0 0 0
17/04/2025
15.40
 43,100 15.57 15.57 15.23 0 0 0
16/04/2025
15.40
 86,700 15.53 15.70 15.40 0 0 0
15/04/2025
15.48
 94,000 16.12 16.12 15.48 0 0 0
14/04/2025
16.00
 177,200 16.38 16.38 15.95 0 0 0
11/04/2025
15.82
 244,400 16.34 16.34 15.57 0 0 0
10/04/2025
15.44
 58,200 15.44 15.44 15.44 0 0 0
09/04/2025
14.46
 238,200 14.11 14.97 14.11 0 0 0
08/04/2025
15.14
 298,500 15.18 16.04 15.14 0 0 0
04/04/2025
16.25
 649,000 16.04 16.25 16.04 0 0 0
03/04/2025
17.24
 404,500 18.09 18.09 17.24 0 0 0
02/04/2025
18.52
 70,900 18.56 18.82 18.48 0 0 0
01/04/2025
18.48
 175,100 18.52 18.61 18.39 0 0 0
31/03/2025
18.48
 276,600 18.73 18.73 18.43 0 0 0
28/03/2025
18.69
 110,500 18.73 18.82 18.65 0 0 0
27/03/2025
18.73
 140,600 18.73 18.86 18.69 0 0 0

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