CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.60
0.10
(0.44%)
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
(2024-10-14) 		-0.50 -2.17% 2,964,500 -92,700 -2.0
21.60
23.20
22.50
2 tháng
(2024-09-16) 		-0.60 -2.60% 5,985,900 259,100 6.3
21.60
23.75
22.50
3 tháng
(2024-08-15) 		-0.55 -2.39% 10,637,300 316,900 7.7
21.60
24.20
22.50
6 tháng
(2024-05-17) 		-1.80 -7.41% 46,722,600 503,900 13.1
21.60
26.70
22.50
12 tháng
(2023-11-20) 		-2.59 -10.33% 119,962,100 675,870 16.7
21.60
28.85
22.50
24 tháng
(2022-11-24) 		8.95 66.07% 159,892,600 789,915 19.1
13.55
28.85
22.50
36 tháng
(2021-11-29) 		-14.69 -39.49% 202,272,600 -441,505 -43.4
11.28
50.22
22.50
60 tháng
(2019-12-10) 		8.63 62.27% 284,101,730 1,426,095 41.1
10.13
50.22
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
20.57
 28,600 19.72 21.10 19.28 200 2,600 -0.1
21/06/2022
19.72
 110,000 21.01 21.32 19.63 1,300 3,800 -0.1
20/06/2022
21.01
 104,100 22.21 22.74 21.01 7,700 8,500 -0.0
17/06/2022
22.21
 89,000 22.65 22.65 21.77 200 7,400 -0.2
16/06/2022
22.65
 66,100 22.21 23.28 22.57 8,500 0 0.2
15/06/2022
22.21
 106,000 22.74 22.74 22.03 0 11,400 -0.3
14/06/2022
22.74
 109,200 22.74 23.37 22.03 1,600 9,200 -0.2
13/06/2022
22.74
 170,300 24.43 24.43 22.74 100 8,600 -0.2
10/06/2022
24.43
 118,700 25.14 25.28 24.43 4,000 0 0.1
09/06/2022
25.14
 154,300 24.57 25.76 24.65 4,600 1,000 0.1
08/06/2022
24.57
 118,400 22.97 24.57 22.70 4,000 2,000 0.1
07/06/2022
22.97
 209,900 23.72 23.72 22.65 1,500 5,900 -0.1
06/06/2022
23.72
 261,100 24.88 24.88 23.72 0 1,900 -0.1
03/06/2022
24.88
 179,800 25.32 25.32 24.25 200 3,200 -0.1
02/06/2022
25.32
 276,100 25.05 25.63 24.17 2,800 13,500 -0.3
01/06/2022
25.05
 132,600 24.88 25.50 24.96 3,100 9,000 -0.2
31/05/2022
24.88
 167,100 25.76 25.76 24.88 2,500 8,600 -0.2
30/05/2022
25.76
 148,300 26.12 26.21 25.68 0 3,100 -0.1
27/05/2022
26.12
 118,600 25.63 26.83 25.59 600 4,900 -0.1
26/05/2022
25.63
 326,900 23.99 25.63 24.08 3,900 0 0.1
25/05/2022
23.99
 127,600 23.23 23.99 23.14 1,600 1,600 0
24/05/2022
23.23
 64,400 23.19 23.41 22.83 200 1,500 -0.0
23/05/2022
23.19
 110,000 23.41 24.61 22.65 400 3,900 -0.1
20/05/2022
23.41
 65,800 23.81 23.99 23.41 3,600 1,500 0.1
19/05/2022
23.81
 34,300 23.94 23.94 23.28 0 1,800 -0.0
18/05/2022
23.94
 45,400 23.63 24.79 23.81 0 4,100 -0.1
17/05/2022
23.63
 92,500 22.12 23.63 21.50 5,000 500 0.1
16/05/2022
22.12
 83,000 21.86 23.37 21.86 1,600 2,300 -0.0
13/05/2022
21.86
 142,300 23.37 23.41 21.86 6,200 4,400 0.0
12/05/2022
23.37
 83,600 25.10 25.10 23.37 0 7,900 -0.2
11/05/2022
25.10
 39,100 24.43 25.68 24.70 0 4,100 -0.1
10/05/2022
24.43
 123,500 24.43 24.48 22.79 8,700 0 0.2
09/05/2022
24.43
 159,000 26.25 26.25 24.43 6,100 3,200 0.1
06/05/2022
26.25
 140,300 26.92 27.10 26.21 600 10,600 -0.3
05/05/2022
26.92
 379,500 28.30 28.30 26.48 1,300 242,100 -7.3
04/05/2022
28.30
 236,700 27.27 29.05 27.63 0 14,500 -0.5
29/04/2022
27.27
 165,100 25.50 27.27 26.65 0 7,200 -0.2
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/3 Giá: 25 (Volume + 150%, Ratio=1.50)
28/04/2022
25.50
 126,300 23.85 25.50 24.88 0 83,700 -2.4
27/04/2022
23.85
 284,400 24.54 24.61 23.73 9,600 106,800 -3.0
26/04/2022
24.54
 250,100 24.96 25.42 23.65 29,800 1,100 0.9
25/04/2022
24.96
 224,400 26.84 26.91 24.96 7,500 7,900 -0.0
22/04/2022
26.84
 103,200 26.80 27.76 25.69 10,700 3,300 0.3
21/04/2022
26.80
 218,300 28.75 28.75 26.76 30,000 0 1.1
20/04/2022
28.75
 215,300 29.56 29.60 28.02 30,900 0 1.2
19/04/2022
29.56
 299,600 31.74 31.74 29.56 20,400 0 0.8
18/04/2022
31.74
 334,400 34.12 34.12 31.74 5,100 2,600 0.1
15/04/2022
34.12
 103,900 35.19 35.19 33.77 2,300 1,900 0
14/04/2022
35.19
 177,000 35.65 36.73 34.50 0 11,100 -0.5
13/04/2022
35.65
 228,400 35.81 36.23 33.51 2,000 4,800 -0.1
12/04/2022
35.81
 179,700 36.92 37.61 35.65 0 20,700 -1.0
08/04/2022
36.92
 252,000 38.30 38.64 36.11 500 8,600 -0.4
07/04/2022
38.30
 680,700 41.17 41.17 38.30 0 8,300 -0.4
06/04/2022
41.17
 190,900 42.17 42.32 40.48 2,800 3,000 -0.0
05/04/2022
42.17
 213,700 43.32 43.32 42.02 4,100 600 0.2
04/04/2022
43.32
 274,600 42.09 43.70 41.79 0 6,000 -0.3
01/04/2022
42.09
 175,900 42.32 43.70 41.40 0 6,900 -0.4
31/03/2022
42.32
 550,400 39.56 42.32 39.72 4,800 2,000 0.2
30/03/2022
39.56
 163,500 39.95 40.41 39.18 1,900 2,000 -0.0
29/03/2022
39.95
 176,200 39.72 40.64 39.79 0 600 -0.0
28/03/2022
39.72
 171,700 40.48 40.64 39.18 2,000 5,900 -0.2
25/03/2022
40.48
 145,000 40.10 41.17 40.10 2,300 0 0.1
24/03/2022
40.10
 222,900 39.41 41.25 38.80 4,200 0 0.2
23/03/2022
39.41
 182,200 39.87 39.87 39.26 1,700 0 0.1
22/03/2022
39.87
 180,600 40.02 40.25 39.64 0 7,100 -0.4
21/03/2022
40.02
 113,900 39.49 40.48 39.49 0 1,600 -0.1
18/03/2022
39.49
 126,500 39.26 39.79 39.26 4,200 1,200 0.2
17/03/2022
39.26
 103,500 38.95 39.64 38.95 0 8,300 -0.4
16/03/2022
38.95
 114,000 39.33 39.87 38.95 0 6,200 -0.3
15/03/2022
39.33
 228,700 38.18 39.79 38.18 11,900 0 0.6
14/03/2022
38.18
 384,500 39.95 39.95 37.99 2,400 700 0.1
11/03/2022
39.95
 409,600 41.79 41.79 39.87 2,000 6,700 -0.2
10/03/2022
41.79
 130,800 41.56 42.78 41.56 100 1,400 -0.1
09/03/2022
41.56
 331,900 42.55 42.94 40.25 2,000 2,600 -0.0
08/03/2022
42.55
 380,300 43.70 44.39 42.55 0 12,000 -0.7
07/03/2022
43.70
 394,200 45.54 45.85 43.70 0 8,300 -0.5
04/03/2022
45.54
 225,500 45.85 46.77 45.24 0 2,400 -0.1
03/03/2022
45.85
 241,600 44.85 46.39 44.47 9,300 4,600 0.3
02/03/2022
44.85
 247,200 45.70 46.00 44.47 8,200 0 0.5
01/03/2022
45.70
 304,500 45.24 46.23 45.01 8,900 0 0.5
28/02/2022
45.24
 272,400 46.69 46.69 45.24 4,600 5,900 -0.1
25/02/2022
46.69
 322,900 46.08 47.92 46.08 4,400 3,000 0.1
24/02/2022
46.08
 611,500 45.62 46.92 43.55 2,500 4,200 -0.1
23/02/2022
45.62
 626,000 42.94 45.62 42.17 22,100 0 1.3
22/02/2022
42.94
 181,600 43.86 43.86 42.32 3,000 1,000 0.1
21/02/2022
43.86
 132,500 42.25 44.32 42.32 10,900 0 0.6
18/02/2022
42.25
 474,100 43.40 44.24 42.17 0 156,800 -8.7
17/02/2022
43.40
 403,000 44.47 44.47 42.78 100 157,800 -8.9
16/02/2022
44.47
 177,700 45.24 46.00 44.16 900 9,700 -0.5
15/02/2022
45.24
 132,800 44.09 45.85 43.93 0 6,200 -0.4
14/02/2022
44.09
 225,200 44.93 46.00 44.09 100 8,600 -0.5
11/02/2022
44.93
 381,500 42.02 44.93 41.94 1,200 900 0.0
10/02/2022
42.02
 163,500 42.48 43.17 41.79 1,500 4,400 -0.2
09/02/2022
42.48
 158,700 42.94 43.32 41.71 2,300 7,400 -0.3
08/02/2022
42.94
 194,500 41.86 44.01 41.33 500 4,300 -0.2
07/02/2022
41.86
 226,600 40.79 42.17 39.87 5,000 0 0.3
28/01/2022
40.79
 618,200 43.86 44.47 40.79 9,200 0 0.5
27/01/2022
43.86
 294,000 47.15 47.61 43.86 300 2,800 -0.2
26/01/2022
47.15
 326,500 49.84 50.99 47.15 500 14,300 -0.9
25/01/2022
49.84
 410,800 47.92 50.22 45.31 12,400 1,000 0.7
24/01/2022
47.92
 410,000 48.99 51.22 47.92 500 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |