CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

23.50
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
(2024-08-20) 		-0.70 -2.89% 4,323,700 137,200 3.2
22.40
24.20
23.50
2 tháng
(2024-07-22) 		-0.50 -2.08% 17,561,500 160,200 4.0
22.30
25.55
23.50
3 tháng
(2024-06-21) 		-1.10 -4.47% 31,674,400 462,200 12.0
22.30
26.70
23.50
6 tháng
(2024-03-25) 		-2.43 -9.38% 55,945,200 315,190 8.2
21.78
26.77
23.50
12 tháng
(2023-09-25) 		2.34 11.06% 123,843,100 488,370 12.0
20.97
28.85
23.50
24 tháng
(2022-09-30) 		3.02 14.76% 157,949,200 840,975 18.5
11.28
28.85
23.50
36 tháng
(2021-10-05) 		-8.24 -25.97% 206,191,200 -595,405 -47.6
11.28
50.22
23.50
60 tháng
(2019-10-16) 		7.07 43.02% 279,719,220 1,324,115 38.5
10.13
50.22
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
21.25
 680,700 20.22 21.58 20.03 8,100 0 0.2
06/07/2023
20.22
 100,500 20.45 20.45 19.98 0 3,500 -0.1
05/07/2023
20.45
 138,900 20.13 20.50 20.17 11,300 0 0.2
04/07/2023
20.13
 96,700 19.80 20.17 19.80 3,300 100 0.1
03/07/2023
19.80
 252,600 20.22 20.41 19.75 500 20,000 -0.4
30/06/2023
20.22
 133,600 20.22 20.45 20.22 0 0 0
29/06/2023
20.22
 125,400 20.69 20.69 20.13 200 1,200 -0.0
28/06/2023
20.69
 151,100 20.60 21.07 20.60 0 0 0
27/06/2023
20.60
 98,400 20.31 20.60 20.22 1,100 800 0.0
26/06/2023
20.31
 143,900 20.27 20.60 19.94 0 6,100 -0.1
23/06/2023
20.27
 124,000 20.60 20.69 20.03 0 0 0
22/06/2023
20.60
 127,200 20.41 20.78 20.36 1,700 0 0.0
21/06/2023
20.41
 119,700 19.98 20.50 19.94 8,600 0 0.2
20/06/2023
19.98
 82,200 19.80 20.17 19.42 2,100 2,100 0.0
19/06/2023
19.80
 153,900 20.55 20.55 19.61 5,400 200 0.1
16/06/2023
20.55
 232,700 20.78 21.07 20.50 4,500 0 0.1
15/06/2023
20.78
 175,700 20.88 20.97 20.27 0 1,500 -0.0
14/06/2023
20.88
 222,400 21.58 21.63 20.88 900 0 0.0
13/06/2023
21.58
 193,900 21.54 21.91 21.44 400 0 0.0
12/06/2023
21.54
 232,100 21.02 21.54 20.69 3,000 1,500 0.0
09/06/2023
21.02
 331,900 21.40 22.10 20.69 1,200 5,100 -0.1
08/06/2023
21.40
 500,100 20.03 21.40 20.08 6,200 20,000 -0.3
07/06/2023
20.03
 273,600 19.94 20.31 19.66 4,300 200 0.1
06/06/2023
19.94
 150,600 19.75 20.22 19.51 7,500 1,300 0.1
05/06/2023
19.75
 142,500 20.22 20.50 19.75 1,900 1,200 0.0
02/06/2023
20.22
 205,100 20.27 20.60 20.03 800 0 0.0
01/06/2023
20.27
 143,500 20.03 20.41 19.75 16,000 100 0.3
31/05/2023
20.03
 361,900 19.56 20.41 19.28 1,800 0 0.0
30/05/2023
19.56
 111,400 19.80 19.84 19.47 600 0 0.0
29/05/2023
19.80
 243,100 19.33 19.84 19.28 200 200 -0.0
26/05/2023
19.33
 99,500 19.47 19.66 19.33 0 0 0
25/05/2023
19.47
 267,900 19.09 19.75 19.00 0 0 0
24/05/2023
19.09
 170,300 18.62 19.28 18.62 0 0 0
23/05/2023
18.62
 86,300 18.81 18.81 18.62 200 0 0.0
22/05/2023
18.81
 131,300 18.76 19.23 18.48 0 0 0
19/05/2023
18.76
 61,600 18.62 19.04 18.53 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
18.62
 68,100 18.24 18.81 18.39 0 700 -0.0
17/05/2023
18.24
 190,600 18.62 18.85 18.20 1,500 0 0.0
16/05/2023
18.62
 269,000 19.55 19.83 18.34 0 0 0
15/05/2023
19.55
 181,800 20.06 20.29 19.50 0 0 0
12/05/2023
20.06
 143,500 19.78 20.15 19.87 0 0 0
11/05/2023
19.78
 326,300 19.64 20.20 19.36 0 0 0
10/05/2023
19.64
 173,200 19.92 19.92 19.59 0 0 0
09/05/2023
19.92
 201,900 20.01 20.39 19.64 700 0 0.0
08/05/2023
20.01
 121,800 20.11 20.48 19.92 0 0 0
05/05/2023
20.11
 150,600 19.73 20.76 19.92 0 2,000 -0.0
04/05/2023
19.73
 134,900 19.46 19.73 19.08 0 0 0
28/04/2023
19.46
 111,200 19.55 19.92 19.22 0 0 0
27/04/2023
19.55
 80,600 19.64 20.01 19.36 0 0 0
26/04/2023
19.64
 101,300 19.27 19.64 19.04 0 0 -0.0
25/04/2023
19.27
 92,000 19.83 19.83 18.99 0 0 -0.0
24/04/2023
19.83
 257,300 19.36 20.11 19.46 0 0 -0.0
21/04/2023
19.36
 309,900 19.08 19.41 18.29 0 200 -0.0
20/04/2023
19.08
 88,900 19.18 19.50 18.66 900 200 0.0
19/04/2023
19.18
 152,000 19.32 19.92 18.62 400 10 0.0
18/04/2023
19.32
 396,500 18.06 19.32 17.73 0 35 -0.0
17/04/2023
18.06
 63,900 17.97 18.15 17.78 0 600 -0.0
14/04/2023
17.97
 253,400 18.34 18.34 17.50 0 0 -0.0
13/04/2023
18.34
 139,100 18.71 18.76 18.20 0 0 -0.0
12/04/2023
18.71
 202,900 18.62 19.46 18.43 0 1,500 -0.0
11/04/2023
18.62
 434,900 17.41 18.62 17.69 200 10,050 -0.2
10/04/2023
17.41
 401,700 16.29 17.41 16.38 0 10 -0.0
07/04/2023
16.29
 64,800 16.43 16.52 16.15 0 0 0.0
06/04/2023
16.43
 90,400 16.57 16.66 16.38 100 0 0.0
05/04/2023
16.57
 138,500 16.66 16.76 16.38 0 0 -0.2
04/04/2023
16.66
 91,300 16.52 16.76 16.38 0 0 -0.2
03/04/2023
16.52
 190,600 16.20 16.57 16.24 0 10,000 -0.2
31/03/2023
16.20
 91,100 15.82 16.34 15.82 0 0 0.0
30/03/2023
15.82
 49,700 15.92 16.20 15.82 0 0 0.0
29/03/2023
15.92
 48,100 15.87 15.92 15.73 0 0 0.0
28/03/2023
15.87
 138,900 15.92 16.10 15.82 0 0 0.0
27/03/2023
15.92
 234,200 15.82 15.92 15.64 200 0 0.0
24/03/2023
15.82
 194,300 15.45 15.82 15.31 0 0 0
23/03/2023
15.45
 27,500 15.13 15.45 15.08 300 0 0.0
22/03/2023
15.13
 10,000 15.13 15.17 14.94 0 0 0
21/03/2023
15.13
 4,800 15.08 15.13 14.94 0 0 0.0
20/03/2023
15.08
 11,700 15.17 15.41 14.94 0 0 0.0
17/03/2023
15.17
 18,400 14.94 15.27 15.03 0 0 0.0
16/03/2023
14.94
 34,500 15.45 15.45 14.94 500 0 0.0
15/03/2023
15.45
 70,600 15.08 15.45 15.17 0 0 0.1
14/03/2023
15.08
 44,600 15.31 15.31 15.08 0 0 0.1
13/03/2023
15.31
 27,200 15.36 15.55 15.22 0 0 0.1
10/03/2023
15.36
 18,200 15.55 15.55 15.31 0 0 0.1
09/03/2023
15.55
 121,000 15.41 15.64 15.31 0 0 0.1
08/03/2023
15.41
 8,200 15.41 15.50 15.03 0 0 0.1
07/03/2023
15.41
 7,900 15.41 15.41 15.27 0 0 0.1
06/03/2023
15.41
 20,100 15.45 15.55 15.41 0 0 0.1
03/03/2023
15.45
 6,900 15.59 15.64 15.36 0 0 0.1
02/03/2023
15.59
 8,600 15.64 15.82 15.41 0 0 0.1
01/03/2023
15.64
 25,600 15.59 15.64 15.41 3,000 0 0.1
28/02/2023
15.59
 14,300 15.50 15.73 15.22 0 0 0.0
27/02/2023
15.50
 10,100 15.27 15.69 14.99 1,000 0 0.0
24/02/2023
15.27
 13,000 15.69 15.73 15.27 0 0 0.0
23/02/2023
15.69
 61,100 15.69 15.69 15.27 0 0 0.0
22/02/2023
15.69
 21,800 16.01 16.01 15.64 500 0 0.0
21/02/2023
16.01
 33,500 16.24 16.29 16.01 1,000 0 0.0
20/02/2023
16.24
 48,400 16.10 16.29 15.82 0 0 0.1
17/02/2023
16.10
 15,700 15.87 16.10 15.69 0 0 0.1
16/02/2023
15.87
 22,700 15.64 15.92 15.64 0 0 0.1
15/02/2023
15.64
 17,300 15.36 15.64 15.08 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |