CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.10
-0.05
(-0.31%)
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
(2026-08-18) 		0.46 2.92% 596,800 9,400 0
14.90
17.83
16.10
2 tháng
(2026-07-20) 		0.04 0.25% 1,389,200 9,400 0
14.90
17.83
16.10
3 tháng
(2026-06-19) 		-0.71 -4.18% 2,478,000 9,400 0
14.90
17.83
16.10
6 tháng
(2026-03-23) 		-0.89 -5.23% 4,449,100 9,400 0
14.74
17.83
16.10
12 tháng
(2025-09-22) 		-1.51 -8.57% 14,980,600 9,400 0
14.74
18.74
16.10
24 tháng
(2024-09-27) 		-2.64 -14.07% 53,737,200 9,400 0
13.69
19.89
16.10
36 tháng
(2023-10-03) 		-1.37 -7.84% 180,197,500 9,400 0
12.75
23.27
16.10
60 tháng
(2021-10-13) 		-10.14 -38.56% 263,472,300 -1,245,648 -63.3
9.10
40.51
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
9.71
 96,300 9.10 9.71 8.60 8,800 0 0.1
15/11/2022
9.10
 225,200 9.57 9.89 8.96 6,600 400 0.1
14/11/2022
9.57
 92,100 9.96 9.96 9.35 9,100 200 0.1
11/11/2022
9.96
 421,400 10.68 10.89 9.96 6,700 1,000 0.1
10/11/2022
10.68
 123,100 11.47 11.47 10.68 5,100 400 0.1
09/11/2022
11.47
 24,900 11.43 11.61 11.11 200 100 0.0
08/11/2022
11.43
 47,800 11.39 11.43 10.89 2,400 0 0.0
07/11/2022
11.39
 77,500 11.82 12.33 11.29 40,300 4,100 0.6
04/11/2022
11.82
 92,100 12.04 12.04 11.75 36,000 800 0.6
03/11/2022
12.04
 22,600 12.18 12.33 11.97 100 300 -0.0
02/11/2022
12.18
 17,400 12.33 12.33 12.11 1,780 0 0.0
01/11/2022
12.33
 40,000 12.18 12.33 11.68 3,600 0 0.1
31/10/2022
12.18
 28,200 12.33 12.33 11.90 1,100 700 0.0
28/10/2022
12.33
 59,500 12.36 12.79 11.97 500 1,020 -0.0
27/10/2022
12.36
 65,400 11.82 12.43 11.29 3,500 0 0.1
26/10/2022
11.82
 42,900 11.82 12.18 11.54 300 0 0.0
25/10/2022
11.82
 95,700 12.58 12.58 11.72 1,900 0 0.0
24/10/2022
12.58
 128,200 13.51 13.80 12.58 7,800 400 0.1
21/10/2022
13.51
 110,700 14.05 14.12 13.08 0 1,000 -0.0
20/10/2022
14.05
 52,900 13.62 14.19 13.62 0 1,000 -0.0
19/10/2022
13.62
 50,300 14.01 14.01 13.62 400 0 0.0
18/10/2022
14.01
 37,600 13.76 14.33 13.76 800 0 0.0
17/10/2022
13.76
 43,800 13.97 13.97 13.51 1,200 0 0.0
14/10/2022
13.97
 57,000 13.76 14.01 13.83 0 200 -0.0
13/10/2022
13.76
 13,100 13.62 13.87 13.62 0 1,800 -0.0
12/10/2022
13.62
 28,300 13.29 13.94 12.90 0 100 -0.0
11/10/2022
13.29
 118,800 14.26 14.26 13.29 3,000 900 0.0
10/10/2022
14.26
 25,000 13.94 14.26 13.62 1,000 0 0.0
07/10/2022
13.94
 146,400 14.91 14.91 13.87 900 600 0.0
06/10/2022
14.91
 60,500 15.48 15.66 14.76 0 0 -0.0
05/10/2022
15.48
 57,900 14.76 15.48 14.94 0 1,000 -0.0
04/10/2022
14.76
 79,700 15.44 16.02 14.76 1,500 0 0.0
03/10/2022
15.44
 151,200 16.52 16.52 15.41 0 1,000 -0.0
30/09/2022
16.52
 179,700 16.84 16.84 15.77 1,000 200 0.0
29/09/2022
16.84
 59,700 17.09 17.27 16.73 0 700 -0.0
28/09/2022
17.09
 49,700 17.27 17.45 17.09 0 1,500 -0.0
27/09/2022
17.27
 45,800 17.63 17.63 17.20 0 800 -0.0
26/09/2022
17.63
 132,900 17.81 17.81 17.06 0 0 0.0
23/09/2022
17.81
 63,500 18.06 18.24 17.77 1,700 0 0.0
22/09/2022
18.06
 80,000 17.70 18.06 17.67 1,500 0 0.0
21/09/2022
17.70
 98,100 17.56 17.95 17.56 0 1,200 -0.0
20/09/2022
17.56
 54,700 17.45 17.77 17.45 0 2,100 -0.1
19/09/2022
17.45
 174,700 17.95 17.99 17.34 0 4,800 -0.1
16/09/2022
17.95
 96,400 18.42 18.42 17.95 0 4,500 -0.1
15/09/2022
18.42
 82,200 18.24 18.81 18.24 1,300 270 0.1
14/09/2022
18.24
 143,000 18.20 18.24 17.95 5,000 0 0.0
13/09/2022
18.20
 82,300 17.99 18.49 17.99 5,500 0 0.0
12/09/2022
17.99
 108,900 18.17 18.42 17.92 0 10 -3.2
09/09/2022
18.17
 284,300 18.38 18.49 17.92 600 128,700 -3.2
08/09/2022
18.38
 84,500 18.85 18.99 18.31 0 5,300 -0.1
07/09/2022
18.85
 112,500 19.13 19.31 18.78 0 3,400 -0.1
06/09/2022
19.13
 69,000 19.28 19.46 19.13 0 1,000 -0.0
05/09/2022
19.28
 81,400 19.35 19.53 19.13 200 6,200 -0.2
31/08/2022
19.35
 38,500 19.35 19.46 19.06 0 3,700 -0.1
30/08/2022
19.35
 136,600 19.56 20.03 19.06 0 11,000 -0.3
29/08/2022
19.56
 168,100 19.85 19.85 18.67 0 7,200 -0.2
26/08/2022
19.85
 101,200 20.35 20.35 19.81 0 4,900 -0.1
25/08/2022
20.35
 131,500 20.07 20.64 20.21 700 0 0.0
24/08/2022
20.07
 153,000 19.89 20.07 19.74 2,400 400 0.1
23/08/2022
19.89
 100,400 19.49 19.89 19.06 7,100 1,000 0.2
22/08/2022
19.49
 126,100 19.31 19.78 18.78 100 2,900 -0.1
19/08/2022
19.31
 320,900 19.78 19.99 18.92 200 6,500 -0.2
18/08/2022
19.78
 232,000 20.53 20.53 19.78 0 3,600 -0.1
17/08/2022
20.53
 194,200 20.78 21.14 20.53 1,500 3,200 -0.0
16/08/2022
20.78
 116,300 21.10 21.10 20.57 300 0 0.0
15/08/2022
21.10
 221,000 21.21 21.64 20.96 0 2,800 -0.1
12/08/2022
21.21
 300,300 20.57 21.28 20.50 500 1,200 -0.0
11/08/2022
20.57
 220,800 21.21 21.43 20.32 1,200 4,100 -0.1
10/08/2022
21.21
 381,500 19.99 21.36 19.74 3,200 4,300 -0.0
09/08/2022
19.99
 87,000 19.56 19.99 19.46 6,100 0 0.2
08/08/2022
19.56
 217,100 19.85 19.85 19.24 3,800 100 0.1
05/08/2022
19.85
 150,600 19.89 19.89 19.42 700 0 0.0
04/08/2022
19.89
 113,500 20.07 20.42 19.81 0 0 0.2
03/08/2022
20.07
 157,200 19.71 20.21 19.53 7,100 0 0.2
02/08/2022
19.71
 108,000 19.64 20.24 19.67 1,900 300 0.0
01/08/2022
19.64
 83,400 19.60 19.92 19.49 2,700 0 0.1
29/07/2022
19.60
 101,900 19.71 19.99 19.42 2,900 0 0.1
28/07/2022
19.71
 185,900 19.35 20.07 19.21 3,600 100 0.1
27/07/2022
19.35
 71,900 19.64 19.64 18.85 1,000 600 0.0
26/07/2022
19.64
 63,400 19.35 20.07 19.38 1,200 3,200 -0.1
25/07/2022
19.35
 324,300 18.78 20.07 18.92 1,300 0 0.0
22/07/2022
18.78
 123,800 18.31 19.03 18.20 3,200 200 0.0
21/07/2022
18.31
 27,800 18.60 18.60 18.02 1,500 0 0.0
20/07/2022
18.60
 148,100 17.88 18.74 18.10 3,400 100 0.1
19/07/2022
17.88
 99,200 18.13 18.45 17.24 3,100 2,200 0.0
18/07/2022
18.13
 56,800 18.20 18.53 17.99 700 400 0.0
15/07/2022
18.20
 111,000 17.92 18.27 17.59 2,400 0 0.1
14/07/2022
17.92
 16,100 18.02 18.06 17.70 1,000 0 0.0
13/07/2022
18.02
 89,900 17.99 18.49 18.02 800 0 0.0
12/07/2022
17.99
 124,600 16.84 17.99 16.98 0 0 0.0
11/07/2022
16.84
 20,200 17.09 17.13 16.63 500 300 0.0
08/07/2022
17.09
 33,100 16.81 17.56 16.81 0 4,100 0.0
07/07/2022
16.81
 44,200 16.55 17.09 16.45 900 200 0.0
06/07/2022
16.55
 61,400 16.84 17.16 16.55 300 800 -0.0
05/07/2022
16.84
 33,400 17.41 17.41 16.84 0 1,800 -0.0
04/07/2022
17.41
 9,100 17.88 17.88 16.95 700 900 -0.0
01/07/2022
17.88
 36,700 17.09 17.88 16.84 400 2,000 -0.0
30/06/2022
17.09
 22,600 17.81 17.99 17.02 3,700 700 0.1
29/06/2022
17.81
 35,300 17.95 17.95 17.56 1,100 1,100 0.0
28/06/2022
17.95
 32,500 17.95 18.02 17.77 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |