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)
14/08/2023
16.84
 116,900 17.22 17.22 16.84 0 0 0
11/08/2023
16.80
 206,400 17.11 17.11 16.73 0 0 0
10/08/2023
17.11
 116,300 17.26 17.30 17.11 0 0 0
09/08/2023
17.22
 149,800 17.18 17.30 17.07 0 0 0
08/08/2023
17.22
 168,500 17.30 17.37 17.18 0 0 0
07/08/2023
17.30
 154,900 17.49 17.49 17.22 0 0 0
04/08/2023
17.22
 70,400 17.14 17.22 16.95 0 0 0
03/08/2023
17.03
 250,400 17.37 17.37 16.95 0 0 0
02/08/2023
17.14
 87,200 17.22 17.30 17.11 0 0 0
01/08/2023
17.22
 427,100 17.45 17.83 17.07 0 0 0
31/07/2023
17.30
 112,800 17.45 17.45 17.18 0 0 0
28/07/2023
17.45
 256,000 17.14 17.75 17.07 0 0 0
27/07/2023
17.11
 193,500 17.22 17.41 16.95 0 0 0
26/07/2023
17.18
 161,600 17.30 17.60 17.18 0 0 0
25/07/2023
17.30
 328,800 18.02 18.02 17.30 0 0 0
24/07/2023
17.94
 161,100 17.90 18.05 17.87 0 0 0
21/07/2023
17.87
 658,900 17.14 17.90 17.07 0 0 0
20/07/2023
17.26
 121,800 17.37 17.37 17.11 0 0 0
19/07/2023
17.45
 382,600 17.14 17.90 17.14 0 0 0
18/07/2023
17.14
 92,900 17.30 17.45 16.99 0 0 0
17/07/2023
17.45
 172,300 17.79 17.79 17.30 0 0 0
14/07/2023
17.45
 261,500 17.30 17.71 17.18 0 0 0
13/07/2023
17.18
 246,600 16.99 17.30 16.84 0 0 0
12/07/2023
16.99
 113,000 17.11 17.22 16.84 0 0 0
11/07/2023
17.11
 264,600 17.37 17.71 16.99 0 0 0
10/07/2023
17.37
 255,800 17.45 17.75 17.14 0 0 0
07/07/2023
17.14
 680,700 16.27 17.41 16.16 0 0 0
06/07/2023
16.31
 100,500 16.16 16.39 16.12 0 0 0
05/07/2023
16.31
 149,000 16.27 16.54 16.27 0 0 0
04/07/2023
16.23
 100,600 15.97 16.27 15.97 0 0 0
03/07/2023
15.97
 252,600 16.35 16.46 15.93 0 0 0
30/06/2023
16.31
 133,600 16.31 16.50 16.31 0 0 0
29/06/2023
16.23
 160,000 16.61 16.61 16.23 0 0 0
28/06/2023
16.73
 160,500 16.69 16.99 16.61 0 0 0
27/06/2023
16.61
 98,400 16.31 16.61 16.31 0 0 0
26/06/2023
16.42
 144,900 16.27 16.61 16.08 0 0 0
23/06/2023
16.42
 124,600 16.54 16.69 16.16 0 0 0
22/06/2023
16.61
 127,200 16.61 16.77 16.42 0 0 0
21/06/2023
16.46
 119,700 16.16 16.54 16.08 0 0 0
20/06/2023
16.12
 82,200 15.67 16.27 15.67 0 0 0
19/06/2023
15.97
 153,900 16.42 16.54 15.82 0 0 0
16/06/2023
16.58
 232,700 16.80 16.99 16.54 0 0 0
15/06/2023
16.77
 175,700 16.92 16.92 16.35 0 0 0
14/06/2023
16.84
 222,400 17.41 17.45 16.84 0 0 0
13/06/2023
17.41
 193,900 17.60 17.68 17.30 0 0 0
12/06/2023
17.37
 232,100 17.03 17.37 16.69 0 0 0
09/06/2023
16.95
 331,900 17.33 17.83 16.69 0 0 0
08/06/2023
17.26
 500,100 16.20 17.26 16.20 0 0 0
07/06/2023
16.16
 273,600 16.04 16.39 15.85 0 0 0
06/06/2023
16.08
 150,600 15.74 16.31 15.74 0 0 0
05/06/2023
15.93
 142,500 16.54 16.54 15.93 0 0 0
02/06/2023
16.31
 205,100 16.54 16.61 16.16 0 0 0
01/06/2023
16.35
 143,500 16.31 16.46 15.93 0 0 0
31/05/2023
16.16
 361,900 15.78 16.46 15.55 0 0 0
30/05/2023
15.78
 111,400 15.97 16.01 15.70 0 0 0
29/05/2023
15.97
 243,100 15.85 16.01 15.55 0 0 0
26/05/2023
15.59
 99,500 15.85 15.85 15.59 0 0 0
25/05/2023
15.70
 267,900 15.36 15.93 15.32 0 0 0
24/05/2023
15.40
 170,300 15.10 15.55 15.02 0 0 0
23/05/2023
15.10
 92,300 15.17 15.17 15.02 0 0 0
22/05/2023
15.25
 131,400 15.51 15.51 14.91 0 0 0
19/05/2023
15.25
 64,900 15.02 15.36 14.94 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
15.02
 68,100 14.83 15.17 14.83 0 0 0
17/05/2023
14.72
 190,600 15.02 15.20 14.68 0 0 0
16/05/2023
15.02
 269,000 15.77 15.99 14.79 0 0 0
15/05/2023
15.77
 181,800 16.37 16.37 15.73 0 0 0
12/05/2023
16.18
 143,500 16.14 16.26 16.03 0 0 0
11/05/2023
15.96
 326,300 15.88 16.29 15.62 0 0 0
10/05/2023
15.84
 173,200 16.07 16.07 15.81 0 0 0
09/05/2023
16.07
 201,900 16.07 16.44 15.84 0 0 0
08/05/2023
16.07
 127,500 16.44 16.52 16.07 0 0 0
05/05/2023
16.22
 150,600 16.07 16.74 16.07 0 0 0
04/05/2023
15.96
 144,000 15.58 15.96 15.39 0 0 0
28/04/2023
15.58
 122,200 15.84 16.07 15.51 0 0 0
27/04/2023
15.77
 80,600 16.14 16.14 15.62 0 0 0
26/04/2023
15.84
 101,300 15.84 15.84 15.36 0 0 0
25/04/2023
15.54
 92,000 15.99 15.99 15.32 0 0 0
24/04/2023
15.99
 257,300 15.69 16.22 15.69 0 0 0
21/04/2023
15.62
 309,900 15.02 15.66 14.75 0 0 0
20/04/2023
15.13
 93,800 15.54 15.73 15.05 0 0 0
19/04/2023
15.47
 152,000 16.07 16.07 15.02 0 0 0
18/04/2023
15.58
 396,500 14.57 15.58 14.30 0 0 0
17/04/2023
14.57
 63,900 14.49 14.64 14.34 0 0 0
14/04/2023
14.49
 253,400 14.79 14.79 14.12 0 0 0
13/04/2023
14.79
 139,100 15.09 15.13 14.68 0 0 0
12/04/2023
15.09
 202,900 15.54 15.69 14.87 0 0 0
11/04/2023
15.02
 434,900 14.64 15.02 14.27 0 0 0
10/04/2023
14.04
 401,700 13.37 14.04 13.22 0 0 0
07/04/2023
13.14
 69,300 13.07 13.33 13.03 0 0 0
06/04/2023
13.25
 90,400 13.40 13.44 13.22 0 0 0
05/04/2023
13.37
 138,500 13.44 13.52 13.22 0 0 0
04/04/2023
13.44
 91,300 13.44 13.52 13.22 0 0 0
03/04/2023
13.33
 190,600 13.10 13.37 13.10 0 0 0
31/03/2023
13.07
 91,100 13.10 13.18 12.76 0 0 0
30/03/2023
12.84
 49,800 12.91 13.07 12.76 0 0 0
29/03/2023
12.84
 48,100 12.80 12.84 12.69 0 0 0
28/03/2023
12.80
 138,900 12.84 12.99 12.76 0 0 0
27/03/2023
12.84
 234,200 12.76 12.84 12.61 0 0 0
24/03/2023
12.76
 194,300 12.35 12.76 12.35 0 0 0
23/03/2023
12.46
 27,500 12.20 12.46 12.16 0 0 0

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