CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
33.44
 384,500 34.98 34.98 33.27 2,400 700 0.1
11/03/2022
34.98
 409,600 36.59 36.59 34.92 2,000 6,700 -0.2
10/03/2022
36.59
 130,800 36.39 37.47 36.39 100 1,400 -0.1
09/03/2022
36.39
 331,900 37.27 37.60 35.25 2,000 2,600 -0.0
08/03/2022
37.27
 380,300 38.27 38.88 37.27 0 12,000 -0.7
07/03/2022
38.27
 394,200 39.88 40.15 38.27 0 8,300 -0.5
04/03/2022
39.88
 225,500 40.15 40.96 39.62 0 2,400 -0.1
03/03/2022
40.15
 241,600 39.28 40.62 38.94 9,300 4,600 0.3
02/03/2022
39.28
 247,200 40.02 40.29 38.94 8,200 0 0.5
01/03/2022
40.02
 304,500 39.62 40.49 39.41 8,900 0 0.5
28/02/2022
39.62
 272,400 40.89 40.89 39.62 4,600 5,900 -0.1
25/02/2022
40.89
 322,900 40.35 41.97 40.35 4,400 3,000 0.1
24/02/2022
40.35
 611,500 39.95 41.09 38.14 2,500 4,200 -0.1
23/02/2022
39.95
 626,000 37.60 39.95 36.93 22,100 0 1.3
22/02/2022
37.60
 181,600 38.41 38.41 37.06 3,000 1,000 0.1
21/02/2022
38.41
 132,500 37.00 38.81 37.06 10,900 0 0.6
18/02/2022
37.00
 474,100 38.00 38.74 36.93 0 156,800 -8.7
17/02/2022
38.00
 403,000 38.94 38.94 37.47 100 157,800 -8.9
16/02/2022
38.94
 177,700 39.62 40.29 38.68 900 9,700 -0.5
15/02/2022
39.62
 132,800 38.61 40.15 38.47 0 6,200 -0.4
14/02/2022
38.61
 225,200 39.35 40.29 38.61 100 8,600 -0.5
11/02/2022
39.35
 381,500 36.80 39.35 36.73 1,200 900 0.0
10/02/2022
36.80
 163,500 37.20 37.80 36.59 1,500 4,400 -0.2
09/02/2022
37.20
 158,700 37.60 37.94 36.53 2,300 7,400 -0.3
08/02/2022
37.60
 194,500 36.66 38.54 36.19 500 4,300 -0.2
07/02/2022
36.66
 226,600 35.72 36.93 34.92 5,000 0 0.3
28/01/2022
35.72
 618,200 38.41 38.94 35.72 9,200 0 0.5
27/01/2022
38.41
 294,000 41.29 41.70 38.41 300 2,800 -0.2
26/01/2022
41.29
 326,500 43.64 44.65 41.29 500 14,300 -0.9
25/01/2022
43.64
 410,800 41.97 43.98 39.68 12,400 1,000 0.7
24/01/2022
41.97
 410,000 42.91 44.85 41.97 500 3,600 -0.2
21/01/2022
42.91
 291,300 43.98 44.32 42.30 2,000 7,300 -0.3
20/01/2022
43.98
 354,500 41.97 43.98 42.44 8,900 12,000 -0.2
19/01/2022
41.97
 276,400 39.28 41.97 38.61 7,300 3,800 0.2
18/01/2022
39.28
 478,800 41.50 41.50 38.47 25,000 1,100 1.4
17/01/2022
41.50
 291,700 40.49 42.97 40.62 3,500 10,000 -0.4
14/01/2022
40.49
 359,400 37.87 40.49 36.26 23,600 0 1.3
13/01/2022
37.87
 398,000 40.22 41.03 37.60 6,300 2,400 0.2
12/01/2022
40.22
 865,900 38.07 40.69 38.27 2,400 64,500 -3.6
11/01/2022
38.07
 761,000 35.59 38.07 33.57 1,200 164,000 -8.9
10/01/2022
35.59
 571,100 33.71 36.06 33.64 1,500 16,600 -0.2
07/01/2022
33.71
 201,300 34.18 34.45 33.37 200 800 -0.0
06/01/2022
34.18
 207,400 33.57 34.58 33.57 2,300 1,500 0.0
05/01/2022
33.57
 222,800 32.90 33.64 33.03 4,500 38,500 -1.7
04/01/2022
32.90
 137,100 32.23 33.07 32.23 4,300 0 0.2
31/12/2021
32.23
 99,900 32.46 32.90 31.89 0 3,800 -0.2
30/12/2021
32.46
 107,100 32.70 33.34 32.23 0 3,200 -0.2
29/12/2021
32.70
 106,800 33.03 33.50 32.56 0 3,700 -0.2
28/12/2021
33.03
 103,000 33.24 33.54 32.80 2,100 2,000 0.0
27/12/2021
33.24
 103,600 33.34 33.34 32.43 1,200 3,500 -0.1
24/12/2021
33.34
 88,900 33.50 34.24 32.90 1,300 8,000 -0.3
23/12/2021
33.50
 336,500 34.92 35.59 32.90 5,100 54,600 -2.5
22/12/2021
34.92
 374,700 35.86 37.00 34.92 3,200 69,400 -3.5
21/12/2021
35.86
 267,500 35.86 36.19 34.98 3,300 50,100 -2.5
20/12/2021
35.86
 314,000 35.25 37.06 34.92 300 16,700 -0.9
17/12/2021
35.25
 386,200 32.97 35.25 33.24 1,000 8,600 -0.4
16/12/2021
32.97
 97,500 32.77 33.10 32.23 26,300 8,600 0.9
15/12/2021
32.77
 53,700 32.97 32.97 32.40 400 500 -0.0
14/12/2021
32.97
 142,300 33.20 33.71 32.73 2,200 40,800 -1.9
13/12/2021
33.20
 233,000 31.83 33.37 31.56 3,700 9,600 -0.3
10/12/2021
31.83
 63,700 32.23 32.23 31.83 300 800 -0.0
09/12/2021
32.23
 42,100 31.49 32.23 31.02 2,700 100 0.1
08/12/2021
31.49
 54,800 31.49 32.23 31.09 0 6,800 -0.3
07/12/2021
31.49
 79,400 30.89 32.23 30.38 1,600 1,300 0.0
06/12/2021
30.89
 167,400 32.83 32.83 30.55 1,200 6,100 -0.2
03/12/2021
32.83
 83,600 33.30 33.57 32.50 0 7,700 -0.4
02/12/2021
33.30
 68,000 33.24 33.44 33.03 0 1,400 -0.1
01/12/2021
33.24
 92,700 33.10 33.54 32.63 0 5,700 -0.3
30/11/2021
33.10
 303,900 32.56 33.77 32.30 3,400 39,000 -1.8
29/11/2021
32.56
 126,100 33.00 33.00 31.56 3,200 2,100 -0.0
26/11/2021
33.00
 93,000 32.97 33.50 32.23 0 4,500 -0.2
25/11/2021
32.97
 141,000 32.90 33.57 32.87 100 23,300 -1.2
24/11/2021
32.90
 152,500 32.23 33.37 32.56 0 7,200 -0.4
23/11/2021
32.23
 92,600 30.68 32.23 29.61 12,700 0 0.6
22/11/2021
30.68
 186,800 32.56 32.70 30.68 3,400 5,400 -0.1
19/11/2021
32.56
 283,200 34.24 34.24 31.86 5,500 6,000 -0.0
18/11/2021
34.24
 220,300 34.92 34.92 33.91 800 5,000 -0.2
17/11/2021
34.92
 107,800 35.25 35.25 34.31 0 2,500 -0.1
16/11/2021
35.25
 238,500 36.12 36.26 34.18 6,800 8,800 -0.1
15/11/2021
36.12
 374,000 35.05 36.93 35.25 100 11,400 -0.6
12/11/2021
35.05
 259,300 33.91 35.18 33.10 40,200 1,000 2.0
11/11/2021
33.91
 363,600 33.71 34.65 32.97 200 6,300 -0.3
10/11/2021
33.71
 144,100 33.57 34.24 33.37 2,500 7,500 -0.2
09/11/2021
33.57
 226,900 32.70 34.38 32.43 4,300 3,400 0.0
08/11/2021
32.70
 273,700 32.90 32.90 30.62 11,900 4,700 0.4
05/11/2021
32.90
 191,000 33.44 34.11 31.56 0 1,600 -0.1
04/11/2021
33.44
 241,100 33.64 33.64 32.30 23,600 1,700 1.0
03/11/2021
33.64
 697,100 36.12 36.26 33.64 1,900 4,800 -0.2
02/11/2021
36.12
 264,200 34.78 36.26 34.78 0 21,000 -1.1
01/11/2021
34.78
 440,900 33.50 35.59 33.57 2,700 8,600 -0.3
29/10/2021
33.50
 373,600 32.03 33.84 32.09 3,800 10,500 -0.3
28/10/2021
32.03
 261,200 32.09 32.63 31.66 2,700 2,700 0.0
27/10/2021
32.09
 528,100 31.49 32.36 30.89 4,000 7,900 -0.2
26/10/2021
31.49
 223,900 30.89 31.56 29.81 4,200 0 0.2
25/10/2021
30.89
 324,100 31.49 31.56 30.75 0 2,300 -0.1
22/10/2021
31.49
 516,000 30.62 31.89 30.75 11,900 2,700 0.4
21/10/2021
30.62
 493,100 28.70 30.62 28.33 3,300 0 0.1
20/10/2021
28.70
 135,700 28.20 28.87 28.13 3,300 0 0.1
19/10/2021
28.20
 97,300 28.27 28.40 28.13 0 0 0
18/10/2021
28.27
 130,000 28.64 28.80 28.23 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |