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)
08/04/2021
35.96
 60,700 36.19 36.19 35.58 7,700 3,100 0.2
07/04/2021
36.19
 246,500 35.58 36.19 34.27 51,500 5,300 2.1
06/04/2021
35.58
 176,500 37.11 37.11 35.58 64,000 6,200 2.7
05/04/2021
37.11
 151,800 37.57 37.57 36.30 32,800 21,800 0.5
02/04/2021
37.57
 149,300 37.30 37.57 36.19 2,700 32,500 -1.4
01/04/2021
37.30
 132,000 36.30 37.30 33.97 3,300 25,800 -1.1
31/03/2021
36.30
 96,500 36.46 36.46 35.65 800 4,100 -0.2
30/03/2021
36.46
 110,300 35.61 36.80 35.27 1,300 4,900 -0.2
29/03/2021
35.61
 115,700 36.11 36.11 34.50 7,200 0 0.3
26/03/2021
36.11
 211,600 36.11 36.11 33.85 6,900 3,400 0.2
25/03/2021
36.11
 218,800 36.65 36.76 34.58 900 3,700 -0.1
24/03/2021
36.65
 120,100 38.34 38.34 36.11 1,700 1,100 0.0
23/03/2021
38.34
 261,600 39.49 39.49 37.42 0 5,200 -0.3
22/03/2021
39.49
 189,500 40.02 40.02 38.72 3,700 2,600 0.1
19/03/2021
40.02
 121,500 40.64 40.64 39.64 2,300 0 0.1
18/03/2021
40.64
 127,400 40.71 40.71 39.49 1,400 0 0.1
17/03/2021
40.71
 352,800 40.56 40.71 39.03 4,900 0 0.3
16/03/2021
40.56
 273,400 41.63 41.63 39.49 5,400 400 0.3
15/03/2021
41.63
 137,400 42.17 42.25 40.56 4,200 11,400 -0.4
12/03/2021
42.17
 282,800 41.79 44.09 41.86 1,400 900 0.0
11/03/2021
41.79
 751,500 39.10 41.79 39.56 32,900 30,900 0.2
10/03/2021
39.10
 126,000 38.26 39.10 37.65 7,200 20,100 -0.6
09/03/2021
38.26
 48,600 38.15 38.26 37.26 13,200 500 0.6
08/03/2021
38.15
 139,500 37.76 39.10 37.19 31,200 9,800 1.1
05/03/2021
37.76
 30,200 38.26 38.34 37.49 7,300 5,400 0.1
04/03/2021
38.26
 75,800 39.03 39.64 36.80 0 18,100 -0.9
03/03/2021
39.03
 365,500 38.18 39.41 38.34 800 51,000 -2.5
02/03/2021
38.18
 106,600 37.30 38.18 37.30 14,300 1,300 0.6
01/03/2021
37.30
 69,300 36.19 37.34 34.62 4,000 13,500 -0.4
26/02/2021
36.19
 49,600 36.80 36.80 35.27 600 15,900 -0.7
25/02/2021
36.80
 76,000 37.11 37.11 36.50 0 9,300 -0.4
24/02/2021
37.11
 90,000 37.92 37.92 36.80 1,000 7,600 -0.3
23/02/2021
37.92
 107,800 37.92 38.15 37.26 60,300 1,500 2.9
22/02/2021
37.92
 81,000 38.18 38.34 37.34 2,000 5,300 -0.2
19/02/2021
38.18
 73,300 38.41 38.41 37.57 10,000 1,700 0.4
18/02/2021
38.41
 154,400 38.18 39.10 38.30 11,100 24,500 -0.7
17/02/2021
38.18
 72,600 38.03 38.87 37.95 8,000 22,200 -0.7
09/02/2021
38.03
 66,500 39.10 39.10 36.80 1,600 8,500 -0.3
08/02/2021
39.10
 68,000 39.10 39.56 36.38 2,700 2,300 0.0
05/02/2021
39.10
 115,200 36.80 39.10 36.42 25,000 2,600 1.1
04/02/2021
36.80
 46,300 37.84 37.84 35.35 0 3,400 -0.2
03/02/2021
37.84
 73,500 37.11 38.26 36.69 5,700 4,800 0.0
02/02/2021
37.11
 82,600 35.61 37.11 33.43 16,600 4,100 0.6
01/02/2021
35.61
 74,800 38.26 38.26 35.61 900 4,000 -0.1
29/01/2021
38.26
 100,700 38.57 39.18 35.88 3,400 3,900 -0.0
28/01/2021
38.57
 109,700 41.40 41.40 38.57 0 3,000 -0.2
27/01/2021
41.40
 145,800 42.02 42.02 39.10 5,800 10,800 -0.3
26/01/2021
42.02
 55,800 41.71 42.02 38.95 0 1,900 -0.1
25/01/2021
41.71
 53,700 42.02 42.02 41.25 0 1,800 -0.1
22/01/2021
42.02
 93,600 42.55 42.63 41.63 5,200 400 0.3
21/01/2021
42.55
 156,700 40.33 42.55 40.48 27,100 4,900 1.2
20/01/2021
40.33
 192,400 40.25 40.33 37.72 41,500 4,200 1.9
19/01/2021
40.25
 136,600 42.17 42.17 39.26 0 900 -0.0
18/01/2021
42.17
 278,500 43.63 43.63 41.33 300 6,400 -0.3
15/01/2021
43.63
 94,100 41.25 44.01 40.94 2,600 6,200 -0.2
14/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/01/2021
41.25
 98,500 39.03 41.40 38.95 200 5,300 -0.3
13/01/2021
39.03
 123,700 39.18 39.62 38.88 0 4,800 -0.3
12/01/2021
39.18
 111,100 39.62 39.62 38.73 400 500 -0.0
11/01/2021
39.62
 121,500 37.54 39.85 37.17 1,900 11,900 -0.5
08/01/2021
37.54
 108,000 37.54 37.54 36.49 0 7,300 -0.4
07/01/2021
37.54
 92,800 37.46 37.91 36.87 0 400 -0.0
06/01/2021
37.46
 87,200 36.79 37.84 35.82 3,900 2,000 0.1
05/01/2021
36.79
 342,100 36.87 36.94 35.75 200 4,800 -0.2
04/01/2021
36.87
 139,500 35.75 37.84 36.49 6,400 9,900 -0.2
31/12/2020
35.75
 212,070 33.96 36.31 34.04 32,210 6,130 1.2
30/12/2020
33.96
 253,250 33.96 33.96 33.25 67,000 2,000 2.9
29/12/2020
33.96
 166,860 33.81 34.26 33.29 13,720 660 0.6
28/12/2020
33.81
 139,230 32.73 34.22 32.92 5,890 6,130 -0.0
25/12/2020
32.73
 131,320 31.99 32.77 31.28 6,160 410 0.3
24/12/2020
31.99
 93,940 32.40 33.78 30.20 1,100 690 0.0
23/12/2020
32.40
 238,830 31.09 33.25 31.43 2,000 19,300 -0.8
22/12/2020
31.09
 351,440 29.08 31.09 30.91 250 6,400 -0.3
21/12/2020
29.08
 538,900 27.18 29.08 27.07 3,640 8,840 -0.2
18/12/2020
27.18
 198,940 26.37 27.37 26.37 3,600 170 0.1
17/12/2020
26.37
 136,100 26.48 27.00 26.18 17,160 190 0.6
16/12/2020
26.48
 68,950 25.99 26.51 26.03 13,250 0 0.5
15/12/2020
25.99
 146,650 25.62 26.96 25.58 7,190 19,980 -0.4
14/12/2020
25.62
 41,200 25.70 26.07 25.51 2,340 8,110 -0.2
11/12/2020
25.70
 82,020 25.32 25.84 25.21 16,490 1,640 0.5
10/12/2020
25.32
 105,760 25.88 25.99 25.32 21,550 2,720 0.6
09/12/2020
25.88
 123,880 25.21 26.07 25.17 6,870 0 0.2
08/12/2020
25.21
 179,720 25.66 25.99 25.14 45,150 5,240 1.4
07/12/2020
25.66
 78,870 25.92 26.07 25.62 36,000 520 1.2
04/12/2020
25.92
 99,850 26.22 26.29 25.92 26,410 980 0.9
03/12/2020
26.22
 104,020 25.66 26.22 25.55 4,260 10 0.1
02/12/2020
25.66
 74,590 25.92 26.07 25.40 2,860 2,000 0.0
01/12/2020
25.92
 205,170 24.47 25.92 24.17 51,540 0 1.7
30/11/2020
24.47
 109,240 24.62 24.73 24.47 28,760 0 0.9
27/11/2020
24.62
 78,170 24.58 24.80 24.50 13,420 0 0.4
26/11/2020
24.58
 78,680 24.95 25.02 24.39 13,280 540 0.4
25/11/2020
24.95
 188,700 24.13 25.32 23.98 9,660 2,500 0.2
24/11/2020
24.13
 190,280 24.21 24.58 23.68 22,920 2,000 0.7
23/11/2020
24.21
 214,720 23.61 24.21 23.24 25,030 16,550 0.3
20/11/2020
23.61
 181,390 23.35 23.72 22.79 28,100 1,330 0.8
19/11/2020
23.35
 171,800 23.16 24.13 23.09 1,270 25,620 -0.8
18/11/2020
23.16
 417,700 21.67 23.16 21.60 5,140 20,000 -0.5
17/11/2020
21.67
 140,090 21.15 21.75 21.23 2,330 0 0.1
16/11/2020
21.15
 128,910 21.08 21.38 21.08 2,350 0 0.1
13/11/2020
21.08
 209,400 20.56 21.38 20.52 8,160 110,690 -2.9
12/11/2020
20.56
 98,140 20.63 20.71 20.52 15,860 46,570 -0.9

Chính sách bảo mật | Điều khoản sử dụng |