CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

23.50
0
(0%)
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
(2024-08-19) 		-0.55 -2.29% 4,427,700 82,200 1.9
22.40
24.20
23.50
2 tháng
(2024-07-22) 		-0.50 -2.08% 17,410,100 102,700 2.7
22.30
25.55
23.50
3 tháng
(2024-06-20) 		-0.10 -0.42% 31,815,100 393,500 10.4
22.30
26.70
23.50
6 tháng
(2024-03-22) 		-2.98 -11.24% 57,046,900 358,990 9.5
21.78
26.77
23.50
12 tháng
(2023-09-25) 		2.34 11.06% 123,691,700 430,870 10.6
20.97
28.85
23.50
24 tháng
(2022-09-29) 		2.62 12.56% 157,857,500 782,775 17.1
11.28
28.85
23.50
36 tháng
(2021-10-04) 		-7.32 -23.76% 206,159,000 -648,605 -48.8
11.28
50.22
23.50
60 tháng
(2019-10-15) 		7.07 43.02% 279,579,230 1,266,615 37.2
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)
27/11/2023
24.30
 179,700 24.50 25.19 24.10 1,500 300 0.0
24/11/2023
24.50
 226,400 23.46 24.50 23.12 17,700 1,900 0.4
23/11/2023
23.46
 441,100 25.19 25.34 23.46 0 0 0
22/11/2023
25.19
 295,600 25.09 25.39 24.70 0 500 -0.0
21/11/2023
25.09
 189,400 25.09 25.68 24.70 0 1,400 -0.0
20/11/2023
25.09
 1,004,600 23.51 25.14 22.72 1,300 6,500 -0.1
17/11/2023
23.51
 411,500 23.07 24.40 23.02 2,000 1,200 0.0
16/11/2023
23.07
 88,200 22.82 23.07 22.52 0 0 0
15/11/2023
22.82
 145,000 22.92 23.71 22.72 100 2,600 -0.1
14/11/2023
22.92
 104,200 23.12 23.51 22.72 1,800 0 0.0
13/11/2023
23.12
 131,100 23.22 23.71 22.57 0 1,800 -0.0
10/11/2023
23.22
 119,800 23.71 23.91 23.22 2,100 100 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
09/11/2023
23.71
 258,400 23.51 24.10 23.51 2,300 100 0.1
08/11/2023
23.51
 761,900 22.52 23.70 22.38 3,500 1,900 0.0
07/11/2023
22.52
 165,400 22.38 22.95 22.29 7,200 1,700 0.1
06/11/2023
22.38
 60,900 22.38 22.67 22.15 0 3,400 -0.1
03/11/2023
22.38
 83,300 22.85 22.85 22.24 500 0 0.0
02/11/2023
22.85
 327,300 21.49 22.90 21.54 100 0 0.0
01/11/2023
21.49
 103,500 20.97 21.63 20.31 24,300 0 0.5
31/10/2023
20.97
 107,700 21.44 22.01 20.88 2,300 0 0.1
30/10/2023
21.44
 76,800 21.77 21.82 21.30 0 7,800 -0.2
27/10/2023
21.77
 111,800 21.25 21.77 20.69 0 200 -0.0
26/10/2023
21.25
 283,700 22.76 22.76 21.21 0 100 -0.0
25/10/2023
22.76
 139,200 23.23 23.32 22.76 0 1,300 -0.0
24/10/2023
23.23
 112,000 22.38 23.37 22.15 200 4,200 -0.1
23/10/2023
22.38
 85,300 22.57 22.95 22.19 100 1,400 -0.0
20/10/2023
22.57
 224,200 22.38 22.76 21.82 0 10,200 -0.2
19/10/2023
22.38
 186,000 21.91 22.57 21.82 5,500 2,100 0.1
18/10/2023
21.91
 440,800 22.24 22.67 21.77 1,400 500 0.0
17/10/2023
22.24
 201,500 23.79 24.12 22.24 1,100 100 0.0
16/10/2023
23.79
 253,500 24.45 24.92 23.61 0 13,400 -0.3
13/10/2023
24.45
 339,500 24.26 24.64 23.75 1,200 4,900 -0.1
12/10/2023
24.26
 379,900 23.79 24.88 23.89 300 2,000 -0.0
11/10/2023
23.79
 205,100 23.42 23.79 22.95 0 2,800 -0.1
10/10/2023
23.42
 151,000 23.98 24.17 23.42 0 2,800 -0.1
09/10/2023
23.98
 349,700 23.51 24.03 23.37 100 800 -0.0
06/10/2023
23.51
 274,000 23.32 23.70 22.76 1,000 7,700 -0.2
05/10/2023
23.32
 1,117,500 21.82 23.32 21.96 1,000 3,500 -0.1
04/10/2023
21.82
 98,600 21.72 22.48 21.68 900 3,600 -0.1
03/10/2023
21.72
 200,200 22.57 22.62 21.63 900 7,000 -0.1
02/10/2023
22.57
 430,700 21.87 22.57 21.30 2,700 100 0.1
29/09/2023
21.87
 117,100 21.91 22.15 21.54 1,900 6,000 -0.1
28/09/2023
21.91
 70,900 21.72 22.10 21.21 0 8,300 -0.2
27/09/2023
21.72
 130,000 21.49 21.72 20.88 600 8,000 -0.2
26/09/2023
21.49
 164,100 21.16 22.10 20.93 13,100 400 0.3
25/09/2023
21.16
 255,400 22.57 22.95 21.16 7,400 13,100 -0.1
22/09/2023
22.57
 264,900 23.23 23.42 22.10 7,500 1,100 0.2
21/09/2023
23.23
 222,700 23.51 24.08 23.23 1,000 16,100 -0.4
20/09/2023
23.51
 703,100 22.57 23.70 22.85 25,200 35,100 -0.2
19/09/2023
22.57
 327,100 22.01 22.67 21.68 0 14,400 -0.3
18/09/2023
22.01
 120,300 21.68 22.15 21.58 0 0 0
15/09/2023
21.68
 193,800 22.01 22.29 21.58 2,600 2,300 0.0
14/09/2023
22.01
 305,100 22.05 22.19 21.63 300 5,100 -0.1
13/09/2023
22.05
 883,800 21.44 22.57 21.30 7,900 800 0.2
12/09/2023
21.44
 110,600 21.02 21.63 21.07 5,500 0 0.1
11/09/2023
21.02
 186,400 21.87 22.15 21.02 0 5,200 -0.1
08/09/2023
21.87
 465,400 21.07 21.87 20.88 4,900 29,200 -0.6
07/09/2023
21.07
 97,300 21.25 21.54 21.02 0 17,200 -0.4
06/09/2023
21.25
 299,600 20.45 21.44 20.22 5,000 600 0.1
05/09/2023
20.45
 88,800 20.41 20.69 20.22 0 0 0
31/08/2023
20.41
 96,100 20.50 20.60 20.36 2,300 0 0.1
30/08/2023
20.50
 149,600 20.50 20.60 20.41 6,100 0 0.1
29/08/2023
20.50
 258,000 20.22 20.78 19.94 3,800 100 0.1
28/08/2023
20.22
 131,700 20.03 20.22 19.75 5,000 0 0.1
25/08/2023
20.03
 48,900 19.94 20.13 19.89 400 0 0.0
24/08/2023
19.94
 101,000 19.47 19.94 19.37 2,700 0 0.1
23/08/2023
19.47
 77,800 19.37 19.66 19.28 100 0 0.0
22/08/2023
19.37
 180,700 19.28 19.75 18.90 2,700 5,000 -0.0
21/08/2023
19.28
 123,500 19.37 19.61 19.00 400 600 -0.0
18/08/2023
19.37
 403,900 20.78 20.78 19.37 7,900 11,900 -0.1
17/08/2023
20.78
 128,600 21.16 21.16 20.78 0 1,500 -0.0
16/08/2023
21.16
 63,400 21.40 21.44 20.93 0 1,900 -0.0
15/08/2023
21.40
 167,800 20.88 21.44 20.97 0 1,300 -0.0
14/08/2023
20.88
 116,900 20.83 21.35 20.88 12,000 400 0.3
11/08/2023
20.83
 206,400 21.21 21.21 20.74 2,600 11,100 -0.2
10/08/2023
21.21
 116,300 21.35 21.44 21.21 500 0 0.0
09/08/2023
21.35
 149,800 21.35 21.44 21.16 6,300 0 0.1
08/08/2023
21.35
 168,500 21.44 21.54 21.30 1,800 0 0.0
07/08/2023
21.44
 154,900 21.35 21.68 21.35 0 0 0
04/08/2023
21.35
 70,400 21.11 21.35 21.02 0 100 -0.0
03/08/2023
21.11
 250,400 21.25 21.54 21.02 2,200 0 0.1
02/08/2023
21.25
 87,200 21.35 21.44 21.21 5,500 0 0.1
01/08/2023
21.35
 427,100 21.44 22.10 21.16 1,100 1,100 0.0
31/07/2023
21.44
 112,800 21.63 21.63 21.30 100 4,400 -0.1
28/07/2023
21.63
 256,000 21.21 22.01 21.16 0 13,400 -0.3
27/07/2023
21.21
 193,500 21.30 21.58 21.02 5,000 11,000 -0.1
26/07/2023
21.30
 161,600 21.44 21.82 21.30 1,000 3,100 -0.0
25/07/2023
21.44
 328,800 22.24 22.34 21.44 10,500 7,500 0.1
24/07/2023
22.24
 161,100 22.15 22.38 22.15 37,500 900 0.9
21/07/2023
22.15
 658,900 21.40 22.19 21.16 6,400 1,400 0.1
20/07/2023
21.40
 121,800 21.63 21.63 21.21 0 1,000 -0.0
19/07/2023
21.63
 380,700 21.25 22.19 21.25 0 6,200 -0.1
18/07/2023
21.25
 92,900 21.63 21.63 21.07 4,000 4,200 -0.0
17/07/2023
21.63
 172,300 21.40 22.05 21.44 5,100 0 0.1
14/07/2023
21.40
 245,700 21.30 21.96 21.30 3,900 600 0.1
13/07/2023
21.30
 246,600 21.07 21.44 20.88 2,000 400 0.0
12/07/2023
21.07
 111,500 21.21 21.35 20.88 2,200 0 0.0
11/07/2023
21.21
 242,200 21.54 21.96 21.07 800 0 0.0
10/07/2023
21.54
 255,800 21.25 22.01 21.25 200 1,200 -0.0
07/07/2023
21.25
 680,700 20.22 21.58 20.03 8,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |