CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

23.80
0.30
(1.28%)
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
(2024-08-20) 		-0.70 -2.89% 4,323,700 137,200 3.2
22.40
24.20
23.50
2 tháng
(2024-07-22) 		-0.50 -2.08% 17,561,500 160,200 4.0
22.30
25.55
23.50
3 tháng
(2024-06-21) 		-1.10 -4.47% 31,674,400 462,200 12.0
22.30
26.70
23.50
6 tháng
(2024-03-25) 		-2.43 -9.38% 55,945,200 315,190 8.2
21.78
26.77
23.50
12 tháng
(2023-09-25) 		2.34 11.06% 123,843,100 488,370 12.0
20.97
28.85
23.50
24 tháng
(2022-09-30) 		3.02 14.76% 157,949,200 840,975 18.5
11.28
28.85
23.50
36 tháng
(2021-10-05) 		-8.24 -25.97% 206,191,200 -595,405 -47.6
11.28
50.22
23.50
60 tháng
(2019-10-16) 		7.07 43.02% 279,719,220 1,324,115 38.5
10.13
50.22
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
20.80
 308,960 19.45 20.80 19.66 1,510 0 0.0
09/07/2019
19.45
 27,280 19.41 19.76 19.07 0 0 0
08/07/2019
19.41
 40,350 19.76 19.90 19.07 2,000 0 0.1
05/07/2019
19.76
 56,680 19.55 20.11 19.66 0 0 0
04/07/2019
19.55
 48,270 19.07 19.62 19.14 0 3,000 -0.1
03/07/2019
19.07
 29,180 19.41 20.11 19.00 0 1,000 -0.0
02/07/2019
19.41
 20,930 19.62 20.04 19.41 0 0 0
01/07/2019
19.62
 193,240 19.27 20.31 18.93 1,600 85,230 -2.4
28/06/2019
19.27
 20,940 18.86 19.27 18.82 0 0 0
27/06/2019
18.86
 27,660 18.72 19.69 18.72 0 0 0
26/06/2019
18.72
 11,830 19.14 19.41 18.72 0 700 -0.0
25/06/2019
19.14
 80,790 19.55 19.66 19.07 31,040 0 0.9
24/06/2019
19.55
 43,690 20.04 20.45 19.55 2,680 0 0.1
21/06/2019
20.04
 66,390 19.41 20.76 19.41 700 0 0.0
20/06/2019
19.41
 160,950 18.16 19.41 17.33 3,420 0 0.1
19/06/2019
18.16
 51,580 17.68 18.23 17.68 0 0 0
18/06/2019
17.68
 77,490 18.03 18.03 17.19 0 0 0
17/06/2019
18.03
 48,410 17.82 18.44 17.75 0 0 0
14/06/2019
17.82
 51,620 18.72 18.93 17.68 3,850 0 0.1
13/06/2019
18.72
 38,510 18.89 19.07 18.51 3,000 0 0.1
12/06/2019
18.89
 63,520 18.23 19.27 17.75 0 260 -0.0
11/06/2019
18.23
 97,270 19.34 19.62 18.23 0 700 -0.0
10/06/2019
19.34
 87,890 19.86 19.86 18.93 0 0 0
07/06/2019
19.86
 118,280 18.62 19.90 19.41 260 0 0.0
06/06/2019
18.62
 279,400 17.40 18.62 17.96 700 0 0.0
05/06/2019
17.40
 159,970 16.29 17.40 16.50 0 0 0
04/06/2019
16.29
 110,110 15.25 16.29 15.88 0 0 0
03/06/2019
15.25
 48,280 15.60 15.60 14.98 0 0 0
31/05/2019
15.60
 118,710 15.56 16.50 14.91 0 100 -0.0
30/05/2019
15.56
 78,020 14.56 15.56 14.42 0 0 0
29/05/2019
14.56
 176,500 15.04 15.88 14.56 0 0 0
28/05/2019
15.04
 102,500 14.07 15.04 14.14 100 0 0.0
27/05/2019
14.07
 119,010 13.17 14.07 12.96 0 0 0
24/05/2019
13.17
 25,090 13.35 13.69 13.17 0 0 0
23/05/2019
13.35
 10,890 13.35 13.35 13.31 0 0 0
22/05/2019
13.35
 12,770 13.59 13.59 12.90 90 0 0.0
21/05/2019
13.59
 8,380 13.62 13.69 13.52 0 0 0
20/05/2019
13.62
 14,370 13.38 13.66 13.31 0 0 0
17/05/2019
13.38
 8,200 13.66 13.66 12.83 0 0 0
16/05/2019
13.66
 2,810 13.24 13.87 13.38 0 0 0
15/05/2019
13.24
 7,690 13.42 13.52 13.10 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/05/2019
13.42
 18,210 13.28 13.52 12.96 0 0 0
13/05/2019
13.28
 17,290 13.38 13.38 12.94 0 0 0
10/05/2019
13.38
 8,230 12.91 13.38 12.84 0 0 0
09/05/2019
12.91
 1,210 12.57 12.91 12.40 0 0 0
08/05/2019
12.57
 17,500 12.36 13.11 12.26 0 0 0
07/05/2019
12.36
 5,940 12.36 12.57 12.36 0 0 0
06/05/2019
12.36
 9,730 12.84 12.84 12.36 0 0 0
03/05/2019
12.84
 16,340 13.31 13.31 12.70 0 0 0
02/05/2019
13.31
 3,400 13.58 13.58 13.31 0 0 0
26/04/2019
13.58
 6,990 13.58 13.65 13.51 0 0 0
25/04/2019
13.58
 12,740 13.82 13.82 13.24 0 0 0
24/04/2019
13.82
 1,010 13.82 13.82 13.82 0 0 0
23/04/2019
13.82
 13,100 13.85 13.85 13.18 0 0 0
22/04/2019
13.85
 11,430 13.85 13.85 13.65 0 0 0
19/04/2019
13.85
 42,810 13.85 13.99 13.51 0 0 0
18/04/2019
13.85
 16,260 13.99 13.99 13.51 0 0 0
17/04/2019
13.99
 33,860 14.05 14.05 13.65 0 0 0
16/04/2019
14.05
 30,230 14.19 14.19 13.99 0 0 0
12/04/2019
14.19
 31,400 13.85 14.19 13.38 0 0 0
11/04/2019
13.85
 1,900 13.99 13.99 13.85 0 0 0
10/04/2019
13.99
 27,130 14.19 14.29 13.28 0 0 0
09/04/2019
14.19
 25,810 14.39 14.46 13.99 0 0 0
08/04/2019
14.39
 52,020 14.39 14.39 13.99 0 0 0
05/04/2019
14.39
 103,500 13.72 14.59 13.51 0 0 0
04/04/2019
13.72
 11,400 13.68 13.72 13.04 0 0 0
03/04/2019
13.68
 39,650 13.65 13.78 13.51 0 0 0
02/04/2019
13.65
 178,420 12.91 13.78 12.97 0 0 0
01/04/2019
12.91
 13,490 12.91 12.97 12.84 0 0 0
29/03/2019
12.91
 3,470 12.97 12.97 12.84 0 0 0
28/03/2019
12.97
 4,190 13.01 13.01 12.57 0 0 0
27/03/2019
13.01
 25,760 12.97 13.04 12.57 0 0 0
26/03/2019
12.97
 7,570 12.84 13.04 12.50 0 0 0
25/03/2019
12.84
 54,860 13.51 13.72 12.84 0 0 0
22/03/2019
13.51
 32,790 13.85 13.85 13.51 0 0 0
21/03/2019
13.85
 89,430 13.78 13.99 13.72 0 0 0
20/03/2019
13.78
 40,660 13.58 13.85 13.65 0 0 0
19/03/2019
13.58
 77,490 12.84 13.72 13.31 0 20 -0.0
18/03/2019
12.84
 67,730 12.09 12.91 12.09 0 0 0
15/03/2019
12.09
 37,450 12.23 12.23 12.09 0 0 0
14/03/2019
12.23
 28,870 11.96 12.67 12.23 20 0 0.0
13/03/2019
11.96
 41,090 11.18 11.96 11.89 0 0 0
12/03/2019
11.18
 13,110 10.61 11.18 10.61 0 0 0
11/03/2019
10.61
 3,540 10.61 10.61 10.20 0 0 0
08/03/2019
10.61
 1,640 10.61 10.61 10.13 0 0 0
07/03/2019
10.61
 1,330 10.61 10.61 10.20 0 0 0
06/03/2019
10.61
 2,780 10.54 10.61 10.13 0 0 0
05/03/2019
10.54
 1,770 10.61 10.61 10.54 0 0 0
04/03/2019
10.61
 20 10.61 10.61 10.61 0 0 0
01/03/2019
10.61
 0 10.61 10.61 10.61 0 0 0
28/02/2019
10.61
 830 10.68 10.68 10.61 0 0 0
27/02/2019
10.68
 2,140 10.54 10.68 10.07 0 0 0
26/02/2019
10.54
 890 10.54 10.54 10.41 0 0 0
25/02/2019
10.54
 450 10.41 10.54 10.41 0 0 0
22/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
21/02/2019
10.41
 750 10.41 10.41 10.00 0 0 0
20/02/2019
10.41
 0 10.41 10.41 10.41 0 0 0
19/02/2019
10.41
 2,610 10.27 10.41 9.86 0 0 0
18/02/2019
10.27
 4,350 10.47 10.47 10.27 0 20 -0.0
15/02/2019
10.47
 1,790 10.47 10.47 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |