CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.35
-0.55
(-2.40%)
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
(2024-10-09) 		-0.65 -2.83% 2,963,000 -90,600 -1.9
21.60
23.20
22.35
2 tháng
(2024-09-09) 		-0.75 -3.25% 6,769,300 241,300 5.9
21.60
23.75
22.35
3 tháng
(2024-08-12) 		-1.05 -4.49% 10,917,000 310,300 7.5
21.60
24.20
22.35
6 tháng
(2024-05-13) 		-0.96 -4.13% 47,324,300 518,800 13.4
21.60
26.70
22.35
12 tháng
(2023-11-14) 		-0.57 -2.48% 120,404,100 676,270 16.7
21.60
28.85
22.35
24 tháng
(2022-11-21) 		7.74 52.93% 159,850,700 804,215 19.3
13.55
28.85
22.35
36 tháng
(2021-11-24) 		-15.22 -40.51% 202,352,200 -476,105 -45.1
11.28
50.22
22.35
60 tháng
(2019-12-05) 		8.14 57.25% 283,901,310 1,426,395 41.1
10.13
50.22
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
15.36
 8,400 15.08 15.59 14.99 0 0 0.1
13/02/2023
15.08
 45,400 15.64 15.64 14.89 3,500 0 0.1
10/02/2023
15.64
 29,600 15.92 15.92 15.55 0 0 0.0
09/02/2023
15.92
 24,700 15.92 15.92 15.69 0 0 0.0
08/02/2023
15.92
 49,600 15.82 16.10 15.73 200 0 0.0
07/02/2023
15.82
 46,100 16.24 16.24 15.82 0 0 -0.0
06/02/2023
16.24
 36,600 16.43 16.43 15.92 0 0 -0.0
03/02/2023
16.43
 77,800 16.20 16.52 15.92 0 0 -0.0
02/02/2023
16.20
 74,600 16.76 16.76 16.20 0 0 -0.0
01/02/2023
16.76
 147,100 16.76 17.31 16.34 0 0 -0.0
31/01/2023
16.76
 110,300 16.57 16.76 16.29 0 0 -0.0
30/01/2023
16.57
 69,600 16.76 16.90 16.57 0 1,800 -0.0
27/01/2023
16.76
 54,400 16.85 16.85 16.52 0 0 0.6
19/01/2023
16.85
 66,500 16.85 16.85 16.57 31,600 0 0.6
18/01/2023
16.85
 113,600 16.52 16.85 16.48 52,300 500 0.9
17/01/2023
16.52
 116,700 15.78 16.57 15.73 54,000 0 1.0
16/01/2023
15.78
 43,700 15.82 15.87 15.69 13,600 0 0.2
13/01/2023
15.82
 37,300 15.82 16.01 15.73 23,300 0 0.4
12/01/2023
15.82
 8,400 15.73 15.82 15.64 0 0 -0.0
11/01/2023
15.73
 48,300 15.59 15.92 15.59 0 0 -0.0
10/01/2023
15.59
 54,000 15.78 15.78 15.41 0 0 -0.0
09/01/2023
15.78
 57,800 15.82 16.20 15.59 0 0 -0.0
06/01/2023
15.82
 98,700 16.10 16.20 15.64 1,500 0 0.0
05/01/2023
16.10
 75,600 16.52 16.76 16.10 0 0 -0.0
04/01/2023
16.52
 66,000 16.38 16.66 16.29 0 0 -0.0
03/01/2023
16.38
 163,500 16.24 16.48 15.73 0 22 -0.0
30/12/2022
16.24
 100,400 15.59 16.24 15.22 0 0 0.2
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8%
29/12/2022
15.59
 26,900 15.59 15.64 15.45 11,600 0 0.2
28/12/2022
15.59
 85,900 15.41 15.73 15.15 0 0 -0.0
27/12/2022
15.41
 41,900 15.01 15.50 14.66 0 0 -0.0
26/12/2022
15.01
 114,700 15.59 15.73 15.01 0 28 -0.0
23/12/2022
15.59
 47,400 15.55 15.86 15.46 0 400 -0.0
22/12/2022
15.55
 60,300 15.46 15.81 15.24 0 0 -0.1
21/12/2022
15.46
 97,800 15.46 15.73 15.10 0 0 -0.1
20/12/2022
15.46
 193,300 15.55 15.90 14.84 0 2,900 -0.1
19/12/2022
15.55
 266,300 16.70 16.70 15.55 500 2,700 -0.0
16/12/2022
16.70
 141,500 16.97 17.19 16.17 500 2,200 -0.0
15/12/2022
16.97
 277,000 15.90 17.01 16.44 0 4,900 -0.1
14/12/2022
15.90
 389,600 14.88 15.90 14.88 0 1,000 -0.0
13/12/2022
14.88
 34,300 14.70 14.88 14.39 0 1,900 -0.0
12/12/2022
14.70
 86,700 14.70 15.37 14.57 0 1,800 -0.0
09/12/2022
14.70
 69,400 14.26 14.84 14.08 0 2,400 -0.0
08/12/2022
14.26
 140,400 14.30 14.93 14.13 0 2,600 -0.0
07/12/2022
14.30
 90,000 14.88 14.88 14.13 0 2,300 -0.0
06/12/2022
14.88
 118,000 15.99 15.99 14.88 0 1,900 -0.0
05/12/2022
15.99
 57,600 15.55 16.08 15.64 0 2,300 -0.0
02/12/2022
15.55
 154,600 15.55 16.08 14.75 0 2,100 -0.0
01/12/2022
15.55
 152,900 15.55 16.52 15.37 600 2,300 -0.0
30/11/2022
15.55
 134,300 14.84 15.68 14.84 0 2,400 -0.0
29/11/2022
14.84
 151,200 14.48 14.84 14.39 0 2,000 -0.0
28/11/2022
14.48
 159,100 13.99 14.75 14.21 100 800 -0.0
25/11/2022
13.99
 58,500 13.55 14.04 13.68 3,700 0 0.1
24/11/2022
13.55
 30,400 14.04 14.04 13.33 2,000 500 0.0
23/11/2022
14.04
 45,500 13.99 14.21 13.59 17,200 0 0.3
22/11/2022
13.99
 133,100 14.61 14.93 13.99 700 2,100 -0.0
21/11/2022
14.61
 86,400 13.73 14.66 13.77 1,200 3,000 -0.0
18/11/2022
13.73
 147,900 12.84 13.73 12.88 60,000 3,600 0.9
17/11/2022
12.84
 116,200 12.04 12.84 12.44 800 500 0.0
16/11/2022
12.04
 96,300 11.28 12.04 10.66 8,800 0 0.1
15/11/2022
11.28
 225,200 11.86 12.26 11.11 6,600 400 0.1
14/11/2022
11.86
 92,100 12.35 12.35 11.59 9,100 200 0.1
11/11/2022
12.35
 421,400 13.24 13.50 12.35 6,700 1,000 0.1
10/11/2022
13.24
 123,100 14.21 14.21 13.24 5,100 400 0.1
09/11/2022
14.21
 24,900 14.17 14.39 13.77 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |