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)
07/03/2025
19.20
 270,400 19.33 19.55 19.20 0 0 0
06/03/2025
19.20
 107,500 19.42 19.42 19.12 0 0 0
05/03/2025
19.12
 160,500 19.42 19.42 19.12 0 0 0
04/03/2025
19.20
 347,300 19.20 19.42 18.99 0 0 0
03/03/2025
19.42
 180,000 19.50 19.59 19.20 0 0 0
28/02/2025
19.50
 228,700 19.93 19.97 19.46 0 0 0
27/02/2025
19.89
 641,000 19.37 19.97 19.33 0 0 0
26/02/2025
19.20
 570,700 19.03 19.46 18.99 0 0 0
25/02/2025
19.08
 195,100 19.25 19.25 18.99 0 0 0
24/02/2025
19.20
 135,000 19.42 19.42 19.03 0 0 0
21/02/2025
19.12
 241,400 19.08 19.33 18.99 0 0 0
20/02/2025
19.08
 163,300 19.33 19.42 19.08 0 0 0
19/02/2025
19.29
 324,700 19.12 19.29 18.95 0 0 0
18/02/2025
18.95
 272,900 18.86 19.42 18.86 0 0 0
17/02/2025
19.08
 259,800 19.08 19.12 18.82 0 0 0
14/02/2025
18.82
 490,200 17.96 18.95 17.96 0 0 0
13/02/2025
17.96
 63,900 17.88 18.05 17.84 0 0 0
12/02/2025
17.88
 91,000 17.88 18.05 17.88 0 0 0
11/02/2025
17.88
 41,200 17.92 17.96 17.88 0 0 0
10/02/2025
17.88
 136,800 17.96 18.05 17.88 0 0 0
07/02/2025
18.01
 166,100 18.13 18.22 18.01 0 0 0
06/02/2025
18.13
 109,900 18.18 18.26 18.13 0 0 0
05/02/2025
18.18
 94,400 18.18 18.26 18.09 0 0 0
04/02/2025
18.13
 154,900 18.05 18.18 17.96 0 0 0
03/02/2025
19.50
 228,700 19.93 19.97 19.46 0 0 0
31/01/2025
13.69
 14,000 13.69 13.73 13.69 0 0 0
30/01/2025
13.69
 14,000 13.69 13.73 13.69 0 0 0
29/01/2025
13.69
 14,000 13.69 13.73 13.69 0 0 0
28/01/2025
13.69
 14,000 13.69 13.73 13.69 0 0 0
27/01/2025
13.69
 14,000 13.69 13.73 13.69 0 0 0
24/01/2025
17.88
 86,600 17.62 17.92 17.58 0 0 0
23/01/2025
17.54
 74,500 17.54 17.75 17.49 0 0 0
22/01/2025
17.49
 120,000 17.66 17.71 17.49 0 0 0
21/01/2025
17.66
 86,200 17.75 17.79 17.66 0 0 0
20/01/2025
17.75
 22,100 17.92 17.92 17.75 0 0 0
17/01/2025
17.79
 179,000 17.75 17.92 17.75 0 0 0
16/01/2025
17.75
 88,400 17.75 17.84 17.62 0 0 0
15/01/2025
17.71
 29,700 17.75 17.75 17.58 0 0 0
14/01/2025
17.71
 86,500 17.79 17.96 17.49 0 0 0
13/01/2025
17.88
 71,100 17.96 17.96 17.45 0 0 0
10/01/2025
17.96
 46,400 18.09 18.18 17.96 0 0 0
09/01/2025
18.09
 29,800 18.39 18.39 18.09 0 0 0
08/01/2025
18.31
 83,900 18.13 18.31 18.01 0 0 0
07/01/2025
18.13
 143,400 18.01 18.26 18.01 0 0 0
06/01/2025
18.01
 131,500 18.22 18.22 18.01 0 0 0
03/01/2025
18.22
 58,200 18.31 18.31 18.09 0 0 0
02/01/2025
18.31
 25,800 18.35 18.39 18.13 0 0 0
01/01/2025
18.22
 51,500 18.22 18.31 18.18 0 0 0
31/12/2024
18.22
 51,500 18.22 18.31 18.18 0 0 0
30/12/2024
18.31
 48,200 18.22 18.35 18.22 0 0 0
27/12/2024
18.26
 83,100 18.48 18.48 18.26 0 0 0
26/12/2024
18.48
 86,700 18.48 18.48 18.39 0 0 0
25/12/2024
18.43
 136,100 18.39 18.65 18.39 0 0 0
24/12/2024
18.39
 63,200 18.18 18.82 18.18 0 0 0
23/12/2024
18.35
 48,800 18.39 18.56 18.26 0 0 0
20/12/2024
18.35
 80,300 18.18 18.35 18.18 0 0 0
19/12/2024: Cổ tức tiền mặt tỉ lệ: 13%
19/12/2024
18.18
 117,000 18.01 19.25 18.01 0 0 0
18/12/2024
18.39
 88,000 18.27 18.39 18.23 0 0 0
17/12/2024
18.23
 167,900 18.43 18.47 18.23 0 0 0
16/12/2024
18.39
 98,900 18.47 18.47 18.27 0 0 0
13/12/2024
18.43
 78,300 18.43 18.47 18.27 0 0 0
12/12/2024
18.43
 129,900 18.55 18.55 18.31 0 0 0
11/12/2024
18.47
 100,700 18.55 18.55 18.31 0 0 0
10/12/2024
18.47
 188,000 18.43 18.63 18.31 0 0 0
09/12/2024
18.23
 82,800 18.11 18.35 18.07 0 0 0
06/12/2024
18.07
 56,300 18.31 18.31 18.03 0 0 0
05/12/2024
17.99
 161,200 17.62 18.39 17.62 0 0 0
04/12/2024
17.42
 149,100 17.58 17.75 17.34 0 0 0
03/12/2024
17.58
 82,300 17.67 17.75 17.34 0 0 0
02/12/2024
17.79
 18,500 17.79 17.79 17.67 0 0 0
29/11/2024
17.71
 168,000 17.67 17.91 17.58 0 0 0
28/11/2024
17.75
 27,200 17.79 17.79 17.67 0 0 0
27/11/2024
17.62
 33,500 17.79 17.79 17.62 0 0 0
26/11/2024
17.79
 39,900 17.50 17.83 17.50 0 0 0
25/11/2024
17.58
 74,500 17.54 17.62 17.50 0 0 0
22/11/2024
17.50
 47,400 17.42 17.50 17.34 0 0 0
21/11/2024
17.42
 21,900 17.42 17.46 17.26 0 0 0
20/11/2024
17.42
 66,100 17.22 17.58 17.18 0 0 0
19/11/2024
17.26
 42,900 17.46 17.54 17.26 0 0 0
18/11/2024
17.34
 214,300 17.58 17.75 17.22 0 0 0
15/11/2024
17.71
 131,900 18.07 18.07 17.34 0 0 0
14/11/2024
18.11
 149,100 18.15 18.27 17.99 0 0 0
13/11/2024
18.15
 124,500 18.19 18.27 17.91 0 0 0
12/11/2024
18.23
 105,500 18.35 18.39 18.07 0 0 0
11/11/2024
18.15
 76,900 17.95 18.27 17.95 0 0 0
08/11/2024
18.03
 120,900 18.63 18.63 18.03 0 0 0
07/11/2024
18.47
 205,500 18.55 18.83 18.47 0 0 0
06/11/2024
18.47
 382,500 17.67 18.47 17.62 0 0 0
05/11/2024
17.46
 27,000 17.58 17.62 17.42 0 0 0
04/11/2024
17.42
 72,700 17.62 17.62 17.30 0 0 0
01/11/2024
17.50
 529,300 18.03 18.03 17.34 0 0 0
31/10/2024
17.95
 140,300 17.95 18.03 17.83 0 0 0
30/10/2024
17.95
 60,400 18.11 18.15 17.91 0 0 0
29/10/2024
18.11
 67,600 17.99 18.23 17.99 0 0 0
28/10/2024
18.03
 48,700 17.99 18.15 17.99 0 0 0
25/10/2024
17.99
 152,500 18.47 18.47 17.95 0 0 0
24/10/2024
18.31
 80,000 18.39 18.51 18.31 0 0 0
23/10/2024
18.39
 90,200 18.43 18.47 18.31 0 0 0
22/10/2024
18.35
 103,300 18.39 18.55 18.31 0 0 0
21/10/2024
18.51
 51,500 18.71 18.71 18.43 0 0 0

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