CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.35
-0.55
(-2.40%)
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
(2024-10-09) 		-0.65 -2.83% 2,963,000 -90,600 -1.9
21.60
23.20
22.35
2 tháng
(2024-09-09) 		-0.75 -3.25% 6,769,300 241,300 5.9
21.60
23.75
22.35
3 tháng
(2024-08-12) 		-1.05 -4.49% 10,917,000 310,300 7.5
21.60
24.20
22.35
6 tháng
(2024-05-13) 		-0.96 -4.13% 47,324,300 518,800 13.4
21.60
26.70
22.35
12 tháng
(2023-11-14) 		-0.57 -2.48% 120,404,100 676,270 16.7
21.60
28.85
22.35
24 tháng
(2022-11-21) 		7.74 52.93% 159,850,700 804,215 19.3
13.55
28.85
22.35
36 tháng
(2021-11-24) 		-15.22 -40.51% 202,352,200 -476,105 -45.1
11.28
50.22
22.35
60 tháng
(2019-12-05) 		8.14 57.25% 283,901,310 1,426,395 41.1
10.13
50.22
22.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2023
20.22
 100,500 20.45 20.45 19.98 0 3,500 -0.1
05/07/2023
20.45
 138,900 20.13 20.50 20.17 11,300 0 0.2
04/07/2023
20.13
 96,700 19.80 20.17 19.80 3,300 100 0.1
03/07/2023
19.80
 252,600 20.22 20.41 19.75 500 20,000 -0.4
30/06/2023
20.22
 133,600 20.22 20.45 20.22 0 0 0
29/06/2023
20.22
 125,400 20.69 20.69 20.13 200 1,200 -0.0
28/06/2023
20.69
 151,100 20.60 21.07 20.60 0 0 0
27/06/2023
20.60
 98,400 20.31 20.60 20.22 1,100 800 0.0
26/06/2023
20.31
 143,900 20.27 20.60 19.94 0 6,100 -0.1
23/06/2023
20.27
 124,000 20.60 20.69 20.03 0 0 0
22/06/2023
20.60
 127,200 20.41 20.78 20.36 1,700 0 0.0
21/06/2023
20.41
 119,700 19.98 20.50 19.94 8,600 0 0.2
20/06/2023
19.98
 82,200 19.80 20.17 19.42 2,100 2,100 0.0
19/06/2023
19.80
 153,900 20.55 20.55 19.61 5,400 200 0.1
16/06/2023
20.55
 232,700 20.78 21.07 20.50 4,500 0 0.1
15/06/2023
20.78
 175,700 20.88 20.97 20.27 0 1,500 -0.0
14/06/2023
20.88
 222,400 21.58 21.63 20.88 900 0 0.0
13/06/2023
21.58
 193,900 21.54 21.91 21.44 400 0 0.0
12/06/2023
21.54
 232,100 21.02 21.54 20.69 3,000 1,500 0.0
09/06/2023
21.02
 331,900 21.40 22.10 20.69 1,200 5,100 -0.1
08/06/2023
21.40
 500,100 20.03 21.40 20.08 6,200 20,000 -0.3
07/06/2023
20.03
 273,600 19.94 20.31 19.66 4,300 200 0.1
06/06/2023
19.94
 150,600 19.75 20.22 19.51 7,500 1,300 0.1
05/06/2023
19.75
 142,500 20.22 20.50 19.75 1,900 1,200 0.0
02/06/2023
20.22
 205,100 20.27 20.60 20.03 800 0 0.0
01/06/2023
20.27
 143,500 20.03 20.41 19.75 16,000 100 0.3
31/05/2023
20.03
 361,900 19.56 20.41 19.28 1,800 0 0.0
30/05/2023
19.56
 111,400 19.80 19.84 19.47 600 0 0.0
29/05/2023
19.80
 243,100 19.33 19.84 19.28 200 200 -0.0
26/05/2023
19.33
 99,500 19.47 19.66 19.33 0 0 0
25/05/2023
19.47
 267,900 19.09 19.75 19.00 0 0 0
24/05/2023
19.09
 170,300 18.62 19.28 18.62 0 0 0
23/05/2023
18.62
 86,300 18.81 18.81 18.62 200 0 0.0
22/05/2023
18.81
 131,300 18.76 19.23 18.48 0 0 0
19/05/2023
18.76
 61,600 18.62 19.04 18.53 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
18/05/2023
18.62
 68,100 18.24 18.81 18.39 0 700 -0.0
17/05/2023
18.24
 190,600 18.62 18.85 18.20 1,500 0 0.0
16/05/2023
18.62
 269,000 19.55 19.83 18.34 0 0 0
15/05/2023
19.55
 181,800 20.06 20.29 19.50 0 0 0
12/05/2023
20.06
 143,500 19.78 20.15 19.87 0 0 0
11/05/2023
19.78
 326,300 19.64 20.20 19.36 0 0 0
10/05/2023
19.64
 173,200 19.92 19.92 19.59 0 0 0
09/05/2023
19.92
 201,900 20.01 20.39 19.64 700 0 0.0
08/05/2023
20.01
 121,800 20.11 20.48 19.92 0 0 0
05/05/2023
20.11
 150,600 19.73 20.76 19.92 0 2,000 -0.0
04/05/2023
19.73
 134,900 19.46 19.73 19.08 0 0 0
28/04/2023
19.46
 111,200 19.55 19.92 19.22 0 0 0
27/04/2023
19.55
 80,600 19.64 20.01 19.36 0 0 0
26/04/2023
19.64
 101,300 19.27 19.64 19.04 0 0 -0.0
25/04/2023
19.27
 92,000 19.83 19.83 18.99 0 0 -0.0
24/04/2023
19.83
 257,300 19.36 20.11 19.46 0 0 -0.0
21/04/2023
19.36
 309,900 19.08 19.41 18.29 0 200 -0.0
20/04/2023
19.08
 88,900 19.18 19.50 18.66 900 200 0.0
19/04/2023
19.18
 152,000 19.32 19.92 18.62 400 10 0.0
18/04/2023
19.32
 396,500 18.06 19.32 17.73 0 35 -0.0
17/04/2023
18.06
 63,900 17.97 18.15 17.78 0 600 -0.0
14/04/2023
17.97
 253,400 18.34 18.34 17.50 0 0 -0.0
13/04/2023
18.34
 139,100 18.71 18.76 18.20 0 0 -0.0
12/04/2023
18.71
 202,900 18.62 19.46 18.43 0 1,500 -0.0
11/04/2023
18.62
 434,900 17.41 18.62 17.69 200 10,050 -0.2
10/04/2023
17.41
 401,700 16.29 17.41 16.38 0 10 -0.0
07/04/2023
16.29
 64,800 16.43 16.52 16.15 0 0 0.0
06/04/2023
16.43
 90,400 16.57 16.66 16.38 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |