CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
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
(2026-05-20) 		0 0% 446,300 -2,000 0
18.05
18.40
18.10
2 tháng
(2026-04-20) 		0.05 0.27% 1,060,600 -4,600 0
18.05
18.40
18.10
3 tháng
(2026-03-23) 		-0.20 -1.09% 1,912,700 -4,300 0
18.05
18.79
18.10
6 tháng
(2025-12-22) 		0.25 1.38% 8,349,700 5,700 0.2
17.31
20.13
18.10
12 tháng
(2025-06-24) 		0.69 3.98% 25,911,500 -72,500 -0.8
17.31
20.13
18.10
24 tháng
(2024-07-01) 		-3.60 -16.58% 79,260,000 39,120 2.1
15.52
23.13
18.10
36 tháng
(2023-07-05) 		0.38 2.16% 187,611,800 333,000 8.9
15.52
24.99
18.10
60 tháng
(2021-07-15) 		-7.67 -29.76% 267,807,900 -407,375 -35.7
9.77
43.50
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
12.70
 92,100 12.93 12.93 12.62 36,000 800 0.6
03/11/2022
12.93
 22,600 13.08 13.24 12.85 100 300 -0.0
02/11/2022
13.08
 17,400 13.24 13.24 13.01 1,780 0 0.0
01/11/2022
13.24
 40,000 13.08 13.24 12.54 3,600 0 0.1
31/10/2022
13.08
 28,200 13.24 13.24 12.77 1,100 700 0.0
28/10/2022
13.24
 59,500 13.27 13.74 12.85 500 1,020 -0.0
27/10/2022
13.27
 65,400 12.70 13.35 12.12 3,500 0 0.1
26/10/2022
12.70
 42,900 12.70 13.08 12.39 300 0 0.0
25/10/2022
12.70
 95,700 13.51 13.51 12.58 1,900 0 0.0
24/10/2022
13.51
 128,200 14.51 14.81 13.51 7,800 400 0.1
21/10/2022
14.51
 110,700 15.08 15.16 14.04 0 1,000 -0.0
20/10/2022
15.08
 52,900 14.62 15.24 14.62 0 1,000 -0.0
19/10/2022
14.62
 50,300 15.04 15.04 14.62 400 0 0.0
18/10/2022
15.04
 37,600 14.78 15.39 14.78 800 0 0.0
17/10/2022
14.78
 43,800 15.01 15.01 14.51 1,200 0 0.0
14/10/2022
15.01
 57,000 14.78 15.04 14.85 0 200 -0.0
13/10/2022
14.78
 13,100 14.62 14.89 14.62 0 1,800 -0.0
12/10/2022
14.62
 28,300 14.28 14.97 13.85 0 100 -0.0
11/10/2022
14.28
 118,800 15.31 15.31 14.28 3,000 900 0.0
10/10/2022
15.31
 25,000 14.97 15.31 14.62 1,000 0 0.0
07/10/2022
14.97
 146,400 16.01 16.01 14.89 900 600 0.0
06/10/2022
16.01
 60,500 16.62 16.81 15.85 0 0 -0.0
05/10/2022
16.62
 57,900 15.85 16.62 16.05 0 1,000 -0.0
04/10/2022
15.85
 79,700 16.58 17.20 15.85 1,500 0 0.0
03/10/2022
16.58
 151,200 17.74 17.74 16.55 0 1,000 -0.0
30/09/2022
17.74
 179,700 18.08 18.08 16.93 1,000 200 0.0
29/09/2022
18.08
 59,700 18.35 18.55 17.97 0 700 -0.0
28/09/2022
18.35
 49,700 18.55 18.74 18.35 0 1,500 -0.0
27/09/2022
18.55
 45,800 18.93 18.93 18.47 0 800 -0.0
26/09/2022
18.93
 132,900 19.12 19.12 18.32 0 0 0.0
23/09/2022
19.12
 63,500 19.39 19.59 19.08 1,700 0 0.0
22/09/2022
19.39
 80,000 19.01 19.39 18.97 1,500 0 0.0
21/09/2022
19.01
 98,100 18.85 19.28 18.85 0 1,200 -0.0
20/09/2022
18.85
 54,700 18.74 19.08 18.74 0 2,100 -0.1
19/09/2022
18.74
 174,700 19.28 19.32 18.62 0 4,800 -0.1
16/09/2022
19.28
 96,400 19.78 19.78 19.28 0 4,500 -0.1
15/09/2022
19.78
 82,200 19.59 20.20 19.59 1,300 270 0.1
14/09/2022
19.59
 143,000 19.55 19.59 19.28 5,000 0 0.0
13/09/2022
19.55
 82,300 19.32 19.85 19.32 5,500 0 0.0
12/09/2022
19.32
 108,900 19.51 19.78 19.24 0 10 -3.2
09/09/2022
19.51
 284,300 19.74 19.85 19.24 600 128,700 -3.2
08/09/2022
19.74
 84,500 20.24 20.39 19.66 0 5,300 -0.1
07/09/2022
20.24
 112,500 20.55 20.74 20.16 0 3,400 -0.1
06/09/2022
20.55
 69,000 20.70 20.89 20.55 0 1,000 -0.0
05/09/2022
20.70
 81,400 20.78 20.97 20.55 200 6,200 -0.2
31/08/2022
20.78
 38,500 20.78 20.89 20.47 0 3,700 -0.1
30/08/2022
20.78
 136,600 21.01 21.51 20.47 0 11,000 -0.3
29/08/2022
21.01
 168,100 21.32 21.32 20.05 0 7,200 -0.2
26/08/2022
21.32
 101,200 21.86 21.86 21.28 0 4,900 -0.1
25/08/2022
21.86
 131,500 21.55 22.16 21.70 700 0 0.0
24/08/2022
21.55
 153,000 21.36 21.55 21.20 2,400 400 0.1
23/08/2022
21.36
 100,400 20.93 21.36 20.47 7,100 1,000 0.2
22/08/2022
20.93
 126,100 20.74 21.24 20.16 100 2,900 -0.1
19/08/2022
20.74
 320,900 21.24 21.47 20.32 200 6,500 -0.2
18/08/2022
21.24
 232,000 22.05 22.05 21.24 0 3,600 -0.1
17/08/2022
22.05
 194,200 22.32 22.70 22.05 1,500 3,200 -0.0
16/08/2022
22.32
 116,300 22.66 22.66 22.09 300 0 0.0
15/08/2022
22.66
 221,000 22.78 23.24 22.51 0 2,800 -0.1
12/08/2022
22.78
 300,300 22.09 22.86 22.01 500 1,200 -0.0
11/08/2022
22.09
 220,800 22.78 23.01 21.82 1,200 4,100 -0.1
10/08/2022
22.78
 381,500 21.47 22.93 21.20 3,200 4,300 -0.0
09/08/2022
21.47
 87,000 21.01 21.47 20.89 6,100 0 0.2
08/08/2022
21.01
 217,100 21.32 21.32 20.66 3,800 100 0.1
05/08/2022
21.32
 150,600 21.36 21.36 20.85 700 0 0.0
04/08/2022
21.36
 113,500 21.55 21.93 21.28 0 0 0.2
03/08/2022
21.55
 157,200 21.16 21.70 20.97 7,100 0 0.2
02/08/2022
21.16
 108,000 21.09 21.74 21.12 1,900 300 0.0
01/08/2022
21.09
 83,400 21.05 21.39 20.93 2,700 0 0.1
29/07/2022
21.05
 101,900 21.16 21.47 20.85 2,900 0 0.1
28/07/2022
21.16
 185,900 20.78 21.55 20.62 3,600 100 0.1
27/07/2022
20.78
 71,900 21.09 21.09 20.24 1,000 600 0.0
26/07/2022
21.09
 63,400 20.78 21.55 20.82 1,200 3,200 -0.1
25/07/2022
20.78
 324,300 20.16 21.55 20.32 1,300 0 0.0
22/07/2022
20.16
 123,800 19.66 20.43 19.55 3,200 200 0.0
21/07/2022
19.66
 27,800 19.97 19.97 19.35 1,500 0 0.0
20/07/2022
19.97
 148,100 19.20 20.12 19.43 3,400 100 0.1
19/07/2022
19.20
 99,200 19.47 19.82 18.51 3,100 2,200 0.0
18/07/2022
19.47
 56,800 19.55 19.89 19.32 700 400 0.0
15/07/2022
19.55
 111,000 19.24 19.62 18.89 2,400 0 0.1
14/07/2022
19.24
 16,100 19.35 19.39 19.01 1,000 0 0.0
13/07/2022
19.35
 89,900 19.32 19.85 19.35 800 0 0.0
12/07/2022
19.32
 124,600 18.08 19.32 18.24 0 0 0.0
11/07/2022
18.08
 20,200 18.35 18.39 17.85 500 300 0.0
08/07/2022
18.35
 33,100 18.05 18.85 18.05 0 4,100 0.0
07/07/2022
18.05
 44,200 17.78 18.35 17.66 900 200 0.0
06/07/2022
17.78
 61,400 18.08 18.43 17.78 300 800 -0.0
05/07/2022
18.08
 33,400 18.70 18.70 18.08 0 1,800 -0.0
04/07/2022
18.70
 9,100 19.20 19.20 18.20 700 900 -0.0
01/07/2022
19.20
 36,700 18.35 19.20 18.08 400 2,000 -0.0
30/06/2022
18.35
 22,600 19.12 19.32 18.28 3,700 700 0.1
29/06/2022
19.12
 35,300 19.28 19.28 18.85 1,100 1,100 0.0
28/06/2022
19.28
 32,500 19.28 19.35 19.08 1,300 0 0.0
27/06/2022
19.28
 27,400 18.70 19.39 18.47 3,000 0 0.1
24/06/2022
18.70
 40,400 18.08 18.70 17.55 3,600 0 0.1
23/06/2022
18.08
 27,600 17.82 18.08 17.08 3,200 200 0.1
22/06/2022
17.82
 28,600 17.08 18.28 16.70 200 2,600 -0.1
21/06/2022
17.08
 110,000 18.20 18.47 17.01 1,300 3,800 -0.1
20/06/2022
18.20
 104,100 19.24 19.70 18.20 7,700 8,500 -0.0
17/06/2022
19.24
 89,000 19.62 19.62 18.85 200 7,400 -0.2
16/06/2022
19.62
 66,100 19.24 20.16 19.55 8,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |