CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
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
(2025-11-05) 		-0.15 -0.81% 959,700 -13,300 -0.2
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,348,600 -47,100 -0.9
18.35
19.35
18.35
3 tháng
(2025-09-08) 		-1.05 -5.41% 4,858,200 -95,900 -1.8
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,741,100 -24,000 0.0
17.75
20.45
18.35
12 tháng
(2024-12-10) 		-2.04 -10.01% 35,623,500 -121,580 -2.0
15.96
21.96
18.35
24 tháng
(2023-12-18) 		-2.45 -11.80% 149,438,600 371,200 9.8
15.96
25.69
18.35
36 tháng
(2022-12-21) 		4.58 33.30% 194,061,100 532,745 13.1
13.30
25.69
18.35
60 tháng
(2020-12-31) 		-13.48 -42.36% 275,115,470 638,505 9.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
33.86
 68,000 33.80 34.00 33.59 0 1,400 -0.1
01/12/2021
33.80
 92,700 33.66 34.10 33.18 0 5,700 -0.3
30/11/2021
33.66
 303,900 33.11 34.34 32.84 3,400 39,000 -1.8
29/11/2021
33.11
 126,100 33.56 33.56 32.09 3,200 2,100 -0.0
26/11/2021
33.56
 93,000 33.52 34.07 32.77 0 4,500 -0.2
25/11/2021
33.52
 141,000 33.46 34.14 33.42 100 23,300 -1.2
24/11/2021
33.46
 152,500 32.77 33.93 33.11 0 7,200 -0.4
23/11/2021
32.77
 92,600 31.20 32.77 30.11 12,700 0 0.6
22/11/2021
31.20
 186,800 33.11 33.25 31.20 3,400 5,400 -0.1
19/11/2021
33.11
 283,200 34.82 34.82 32.40 5,500 6,000 -0.0
18/11/2021
34.82
 220,300 35.50 35.50 34.48 800 5,000 -0.2
17/11/2021
35.50
 107,800 35.84 35.84 34.89 0 2,500 -0.1
16/11/2021
35.84
 238,500 36.73 36.87 34.75 6,800 8,800 -0.1
15/11/2021
36.73
 374,000 35.64 37.55 35.84 100 11,400 -0.6
12/11/2021
35.64
 259,300 34.48 35.78 33.66 40,200 1,000 2.0
11/11/2021
34.48
 363,600 34.27 35.23 33.52 200 6,300 -0.3
10/11/2021
34.27
 144,100 34.14 34.82 33.93 2,500 7,500 -0.2
09/11/2021
34.14
 226,900 33.25 34.96 32.98 4,300 3,400 0.0
08/11/2021
33.25
 273,700 33.46 33.46 31.13 11,900 4,700 0.4
05/11/2021
33.46
 191,000 34.00 34.68 32.09 0 1,600 -0.1
04/11/2021
34.00
 241,100 34.21 34.21 32.84 23,600 1,700 1.0
03/11/2021
34.21
 697,100 36.73 36.87 34.21 1,900 4,800 -0.2
02/11/2021
36.73
 264,200 35.37 36.87 35.37 0 21,000 -1.1
01/11/2021
35.37
 440,900 34.07 36.19 34.14 2,700 8,600 -0.3
29/10/2021
34.07
 373,600 32.57 34.41 32.64 3,800 10,500 -0.3
28/10/2021
32.57
 261,200 32.64 33.18 32.19 2,700 2,700 0.0
27/10/2021
32.64
 528,100 32.02 32.91 31.41 4,000 7,900 -0.2
26/10/2021
32.02
 223,900 31.41 32.09 30.31 4,200 0 0.2
25/10/2021
31.41
 324,100 32.02 32.09 31.27 0 2,300 -0.1
22/10/2021
32.02
 516,000 31.13 32.43 31.27 11,900 2,700 0.4
21/10/2021
31.13
 493,100 29.19 31.13 28.81 3,300 0 0.1
20/10/2021
29.19
 135,700 28.68 29.36 28.61 3,300 0 0.1
19/10/2021
28.68
 97,300 28.74 28.88 28.61 0 0 0
18/10/2021
28.74
 130,000 29.12 29.29 28.71 0 2,600 -0.1
15/10/2021
29.12
 142,600 29.22 29.63 29.02 1,400 0 0.1
14/10/2021
29.22
 144,400 29.02 29.50 29.05 6,100 0 0.3
13/10/2021
29.02
 186,500 28.98 29.36 28.81 2,800 0 0.1
12/10/2021
28.98
 88,200 29.22 29.36 28.74 300 1,000 -0.0
11/10/2021
29.22
 80,300 29.43 29.46 28.95 300 3,000 0
08/10/2021
29.43
 114,700 29.56 29.90 29.02 0 800 -0.0
07/10/2021
29.56
 262,500 28.64 29.84 28.30 1,500 1,000 0.0
06/10/2021
28.64
 127,100 28.27 28.81 28.27 0 600 -0.0
05/10/2021
28.27
 83,400 27.45 28.68 27.48 1,600 0 0.1
04/10/2021
27.45
 119,200 27.17 27.55 26.66 5,000 700 0.2
01/10/2021
27.17
 95,500 27.89 27.92 27.17 2,200 0 0.1
30/09/2021
27.89
 75,100 27.65 28.40 27.58 2,800 10,000 -0.3
29/09/2021
27.65
 51,400 27.58 27.79 27.04 900 3,600 -0.1
28/09/2021
27.58
 157,500 27.00 27.62 26.29 17,400 0 0.7
27/09/2021
27.00
 208,500 29.02 29.02 27.00 1,300 13,800 -0.5
24/09/2021
29.02
 98,900 29.22 29.84 28.74 2,600 12,500 -0.4
23/09/2021
29.22
 144,600 29.67 30.21 29.02 7,000 1,900 0.2
22/09/2021
29.67
 226,000 29.02 29.97 27.99 3,800 100 0.2
21/09/2021
29.02
 303,700 29.70 29.70 28.81 94,700 600 4.0
20/09/2021
29.70
 247,800 31.00 31.13 29.70 3,200 4,600 -0.1
17/09/2021
31.00
 204,000 30.45 31.27 29.84 4,600 0 0.2
16/09/2021
30.45
 243,500 30.08 30.59 29.70 2,100 3,900 -0.1
15/09/2021
30.08
 231,200 30.08 30.42 29.15 12,300 9,300 0.1
14/09/2021
30.08
 143,500 30.52 30.86 30.08 0 7,500 -0.3
13/09/2021
30.52
 456,300 32.23 32.43 30.38 300 7,000 -0.3
10/09/2021
32.23
 229,400 32.33 32.77 31.95 14,400 100 0.7
09/09/2021
32.33
 211,400 32.43 32.64 31.88 0 6,400 -0.3
08/09/2021
32.43
 433,000 32.02 32.91 31.27 144,800 9,400 6.4
07/09/2021
32.02
 394,700 32.64 32.84 31.88 5,200 800 0.2
06/09/2021
32.64
 410,500 31.95 33.32 32.43 15,800 4,000 0.6
01/09/2021
31.95
 613,100 29.90 31.95 30.04 13,600 1,000 0.6
31/08/2021
29.90
 500,300 29.22 30.52 28.68 5,100 3,500 0.1
30/08/2021
29.22
 314,800 28.61 29.22 28.61 42,700 4,200 1.6
27/08/2021
28.61
 126,100 28.20 28.68 27.34 9,000 20,000 -0.4
26/08/2021
28.20
 224,500 28.27 28.54 27.52 0 2,600 -0.1
25/08/2021
28.27
 170,000 28.33 28.33 27.31 2,000 5,600 -0.1
24/08/2021
28.33
 150,200 29.29 29.29 27.99 4,700 3,500 0.1
23/08/2021
29.29
 268,400 29.94 29.94 28.68 13,400 1,300 0.5
20/08/2021
29.94
 455,500 29.36 30.31 29.02 6,100 700 0.2
19/08/2021
29.36
 360,700 28.88 30.04 28.27 8,900 2,300 0.3
18/08/2021
28.88
 285,300 29.50 29.50 28.40 15,400 300 0.6
17/08/2021
29.50
 275,500 29.70 31.07 28.74 2,700 10,300 -0.3
16/08/2021
29.70
 332,800 27.79 29.70 27.89 3,200 34,800 -1.3
13/08/2021
27.79
 275,800 27.21 27.86 26.90 8,400 42,500 -1.6
12/08/2021
27.21
 145,900 27.17 27.31 26.73 0 0 0
11/08/2021
27.17
 99,100 26.46 27.86 26.35 1,800 100 0.1
10/08/2021
26.46
 157,800 26.63 26.63 25.60 95,800 0 3.7
09/08/2021
26.63
 68,800 26.39 26.63 25.60 1,300 0 0.0
06/08/2021
26.39
 56,300 26.56 26.70 26.15 1,400 400 0.0
05/08/2021
26.56
 117,100 25.26 26.56 25.26 3,300 3,000 0.0
04/08/2021
25.26
 46,000 25.30 25.30 25.06 1,100 0 0.0
03/08/2021
25.30
 99,400 25.30 25.40 24.85 0 900 -0.0
02/08/2021
25.30
 50,800 25.36 25.54 25.06 100 200 -0.0
30/07/2021
25.36
 55,600 25.60 25.60 25.19 0 100 -0.0
29/07/2021
25.60
 23,200 25.60 25.60 25.26 0 500 -0.0
28/07/2021
25.60
 45,900 25.67 25.71 25.26 0 3,100 -0.1
27/07/2021
25.67
 13,800 25.84 25.88 25.67 300 0 0.0
26/07/2021
25.84
 24,900 25.57 25.88 25.06 400 0 0.0
23/07/2021
25.57
 20,200 26.15 26.15 25.40 0 0 0
22/07/2021
26.15
 58,400 25.67 26.15 24.99 3,300 100 0.1
21/07/2021
25.67
 34,800 25.91 25.91 25.13 0 800 -0.0
20/07/2021
25.91
 15,100 25.94 25.94 24.92 600 1,300 -0.0
19/07/2021
25.94
 22,100 26.63 26.63 25.26 300 1,000 -0.0
16/07/2021
26.63
 150,600 26.49 26.63 24.95 1,100 3,100 -0.1
15/07/2021
26.49
 113,600 27.04 27.24 25.19 2,000 1,100 0.0
14/07/2021
27.04
 23,200 27.21 27.34 26.93 4,000 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |