CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.45 8.03% 2,535,900 3,100 0.1
17.90
20.15
19.55
2 tháng
(2025-12-01) 		1.45 8.06% 3,415,000 -22,800 -0.4
17.75
20.15
19.55
3 tháng
(2025-10-30) 		1.21 6.61% 4,289,200 -46,000 -0.8
17.75
20.15
19.55
6 tháng
(2025-08-01) 		-0.33 -1.65% 15,053,100 -17,400 -0.2
17.75
20.15
19.55
12 tháng
(2025-02-03) 		0.09 0.47% 35,886,800 -113,480 -1.8
15.69
21.59
19.55
24 tháng
(2024-02-15) 		-1.82 -8.56% 132,924,500 155,900 4.5
15.69
25.26
19.55
36 tháng
(2023-02-13) 		6.29 47.66% 195,008,300 326,695 9.2
13.08
25.26
19.55
60 tháng
(2021-02-23) 		-13.70 -41.27% 274,546,200 583,925 7.1
9.88
43.98
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
28.64
 142,600 28.74 29.14 28.54 1,400 0 0.1
14/10/2021
28.74
 144,400 28.54 29.01 28.57 6,100 0 0.3
13/10/2021
28.54
 186,500 28.50 28.87 28.33 2,800 0 0.1
12/10/2021
28.50
 88,200 28.74 28.87 28.27 300 1,000 -0.0
11/10/2021
28.74
 80,300 28.94 28.97 28.47 300 3,000 0
08/10/2021
28.94
 114,700 29.07 29.41 28.54 0 800 -0.0
07/10/2021
29.07
 262,500 28.17 29.34 27.83 1,500 1,000 0.0
06/10/2021
28.17
 127,100 27.80 28.33 27.80 0 600 -0.0
05/10/2021
27.80
 83,400 26.99 28.20 27.03 1,600 0 0.1
04/10/2021
26.99
 119,200 26.72 27.09 26.22 5,000 700 0.2
01/10/2021
26.72
 95,500 27.43 27.46 26.72 2,200 0 0.1
30/09/2021
27.43
 75,100 27.19 27.93 27.13 2,800 10,000 -0.3
29/09/2021
27.19
 51,400 27.13 27.33 26.59 900 3,600 -0.1
28/09/2021
27.13
 157,500 26.56 27.16 25.85 17,400 0 0.7
27/09/2021
26.56
 208,500 28.54 28.54 26.56 1,300 13,800 -0.5
24/09/2021
28.54
 98,900 28.74 29.34 28.27 2,600 12,500 -0.4
23/09/2021
28.74
 144,600 29.17 29.71 28.54 7,000 1,900 0.2
22/09/2021
29.17
 226,000 28.54 29.48 27.53 3,800 100 0.2
21/09/2021
28.54
 303,700 29.21 29.21 28.33 94,700 600 4.0
20/09/2021
29.21
 247,800 30.48 30.62 29.21 3,200 4,600 -0.1
17/09/2021
30.48
 204,000 29.95 30.75 29.34 4,600 0 0.2
16/09/2021
29.95
 243,500 29.58 30.08 29.21 2,100 3,900 -0.1
15/09/2021
29.58
 231,200 29.58 29.91 28.67 12,300 9,300 0.1
14/09/2021
29.58
 143,500 30.01 30.35 29.58 0 7,500 -0.3
13/09/2021
30.01
 456,300 31.69 31.89 29.88 300 7,000 -0.3
10/09/2021
31.69
 229,400 31.79 32.23 31.42 14,400 100 0.7
09/09/2021
31.79
 211,400 31.89 32.09 31.36 0 6,400 -0.3
08/09/2021
31.89
 433,000 31.49 32.36 30.75 144,800 9,400 6.4
07/09/2021
31.49
 394,700 32.09 32.30 31.36 5,200 800 0.2
06/09/2021
32.09
 410,500 31.42 32.77 31.89 15,800 4,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |