CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-0.20 -1.08% 819,000 -5,100 0
18.25
18.60
18.40
2 tháng
(2026-03-02) 		-0.65 -3.41% 2,647,700 14,100 0.3
17.50
19.05
18.40
3 tháng
(2026-02-02) 		-0.85 -4.42% 4,751,800 12,800 0.3
17.50
20.35
18.40
6 tháng
(2025-11-03) 		0.16 0.86% 9,161,700 -27,100 -0.5
17.50
20.35
18.40
12 tháng
(2025-05-06) 		1.59 9.47% 28,020,500 -33,801 -0.2
16.81
20.35
18.40
24 tháng
(2024-05-13) 		-2.02 -9.88% 92,948,500 218,320 6.7
15.69
23.38
18.40
36 tháng
(2023-05-17) 		2.42 15.16% 193,044,200 348,300 9.2
15.69
25.26
18.40
60 tháng
(2021-05-27) 		-9.30 -33.57% 270,692,500 25,025 -17.0
9.88
43.98
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
21.49
 250,100 21.86 22.26 20.71 29,800 1,100 0.9
25/04/2022
21.86
 224,400 23.50 23.57 21.86 7,500 7,900 -0.0
22/04/2022
23.50
 103,200 23.47 24.31 22.49 10,700 3,300 0.3
21/04/2022
23.47
 218,300 25.18 25.18 23.43 30,000 0 1.1
20/04/2022
25.18
 215,300 25.88 25.92 24.54 30,900 0 1.2
19/04/2022
25.88
 299,600 27.80 27.80 25.88 20,400 0 0.8
18/04/2022
27.80
 334,400 29.88 29.88 27.80 5,100 2,600 0.1
15/04/2022
29.88
 103,900 30.82 30.82 29.58 2,300 1,900 0
14/04/2022
30.82
 177,000 31.22 32.16 30.21 0 11,100 -0.5
13/04/2022
31.22
 228,400 31.36 31.73 29.34 2,000 4,800 -0.1
12/04/2022
31.36
 179,700 32.33 32.93 31.22 0 20,700 -1.0
08/04/2022
32.33
 252,000 33.54 33.84 31.62 500 8,600 -0.4
07/04/2022
33.54
 680,700 36.06 36.06 33.54 0 8,300 -0.4
06/04/2022
36.06
 190,900 36.93 37.06 35.45 2,800 3,000 -0.0
05/04/2022
36.93
 213,700 37.94 37.94 36.80 4,100 600 0.2
04/04/2022
37.94
 274,600 36.86 38.27 36.59 0 6,000 -0.3
01/04/2022
36.86
 175,900 37.06 38.27 36.26 0 6,900 -0.4
31/03/2022
37.06
 550,400 34.65 37.06 34.78 4,800 2,000 0.2
30/03/2022
34.65
 163,500 34.98 35.39 34.31 1,900 2,000 -0.0
29/03/2022
34.98
 176,200 34.78 35.59 34.85 0 600 -0.0
28/03/2022
34.78
 171,700 35.45 35.59 34.31 2,000 5,900 -0.2
25/03/2022
35.45
 145,000 35.12 36.06 35.12 2,300 0 0.1
24/03/2022
35.12
 222,900 34.51 36.12 33.98 4,200 0 0.2
23/03/2022
34.51
 182,200 34.92 34.92 34.38 1,700 0 0.1
22/03/2022
34.92
 180,600 35.05 35.25 34.71 0 7,100 -0.4
21/03/2022
35.05
 113,900 34.58 35.45 34.58 0 1,600 -0.1
18/03/2022
34.58
 126,500 34.38 34.85 34.38 4,200 1,200 0.2
17/03/2022
34.38
 103,500 34.11 34.71 34.11 0 8,300 -0.4
16/03/2022
34.11
 114,000 34.45 34.92 34.11 0 6,200 -0.3
15/03/2022
34.45
 228,700 33.44 34.85 33.44 11,900 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |