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)
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
01/09/2021
31.42
 613,100 29.41 31.42 29.54 13,600 1,000 0.6
31/08/2021
29.41
 500,300 28.74 30.01 28.20 5,100 3,500 0.1
30/08/2021
28.74
 314,800 28.13 28.74 28.13 42,700 4,200 1.6
27/08/2021
28.13
 126,100 27.73 28.20 26.89 9,000 20,000 -0.4
26/08/2021
27.73
 224,500 27.80 28.07 27.06 0 2,600 -0.1
25/08/2021
27.80
 170,000 27.86 27.86 26.86 2,000 5,600 -0.1
24/08/2021
27.86
 150,200 28.80 28.80 27.53 4,700 3,500 0.1
23/08/2021
28.80
 268,400 29.44 29.44 28.20 13,400 1,300 0.5
20/08/2021
29.44
 455,500 28.87 29.81 28.54 6,100 700 0.2
19/08/2021
28.87
 360,700 28.40 29.54 27.80 8,900 2,300 0.3
18/08/2021
28.40
 285,300 29.01 29.01 27.93 15,400 300 0.6
17/08/2021
29.01
 275,500 29.21 30.55 28.27 2,700 10,300 -0.3
16/08/2021
29.21
 332,800 27.33 29.21 27.43 3,200 34,800 -1.3
13/08/2021
27.33
 275,800 26.76 27.39 26.45 8,400 42,500 -1.6
12/08/2021
26.76
 145,900 26.72 26.86 26.29 0 0 0
11/08/2021
26.72
 99,100 26.02 27.39 25.92 1,800 100 0.1
10/08/2021
26.02
 157,800 26.19 26.19 25.18 95,800 0 3.7
09/08/2021
26.19
 68,800 25.95 26.19 25.18 1,300 0 0.0
06/08/2021
25.95
 56,300 26.12 26.25 25.72 1,400 400 0.0
05/08/2021
26.12
 117,100 24.84 26.12 24.84 3,300 3,000 0.0
04/08/2021
24.84
 46,000 24.88 24.88 24.64 1,100 0 0.0
03/08/2021
24.88
 99,400 24.88 24.98 24.44 0 900 -0.0
02/08/2021
24.88
 50,800 24.94 25.11 24.64 100 200 -0.0
30/07/2021
24.94
 55,600 25.18 25.18 24.78 0 100 -0.0
29/07/2021
25.18
 23,200 25.18 25.18 24.84 0 500 -0.0
28/07/2021
25.18
 45,900 25.25 25.28 24.84 0 3,100 -0.1
27/07/2021
25.25
 13,800 25.41 25.45 25.25 300 0 0.0
26/07/2021
25.41
 24,900 25.15 25.45 24.64 400 0 0.0
23/07/2021
25.15
 20,200 25.72 25.72 24.98 0 0 0
22/07/2021
25.72
 58,400 25.25 25.72 24.57 3,300 100 0.1
21/07/2021
25.25
 34,800 25.48 25.48 24.71 0 800 -0.0
20/07/2021
25.48
 15,100 25.51 25.51 24.51 600 1,300 -0.0
19/07/2021
25.51
 22,100 26.19 26.19 24.84 300 1,000 -0.0
16/07/2021
26.19
 150,600 26.05 26.19 24.54 1,100 3,100 -0.1
15/07/2021
26.05
 113,600 26.59 26.79 24.78 2,000 1,100 0.0
14/07/2021
26.59
 23,200 26.76 26.89 26.49 4,000 2,500 0.1
13/07/2021
26.76
 14,300 26.56 26.86 26.56 1,900 200 0.1
12/07/2021
26.56
 55,100 27.80 27.80 25.92 42,900 1,100 1.7
09/07/2021
27.80
 42,600 29.21 29.21 27.80 27,100 2,400 1.0
08/07/2021
29.21
 31,700 29.21 29.21 28.67 12,000 4,100 0.3
07/07/2021
29.21
 68,300 29.44 29.44 28.80 53,400 100 2.3
06/07/2021
29.44
 67,300 29.95 29.95 29.44 17,100 6,600 0.5
05/07/2021
29.95
 60,400 30.08 30.08 29.58 31,600 3,500 1.3
02/07/2021
30.08
 111,500 30.08 30.42 29.85 13,300 2,000 0.5
01/07/2021
30.08
 57,500 30.21 30.35 29.88 6,000 600 0.2
30/06/2021
30.21
 99,400 30.28 30.42 29.88 30,400 3,800 1.2
29/06/2021
30.28
 71,400 30.21 30.62 29.98 16,900 0 0.8
28/06/2021
30.21
 131,800 30.15 30.48 29.44 21,600 700 0.9
25/06/2021
30.15
 51,200 30.15 30.15 29.54 23,700 2,600 0.9
24/06/2021
30.15
 70,200 30.08 30.62 29.74 12,500 6,700 0.3
23/06/2021
30.08
 161,900 30.68 30.68 29.95 55,900 3,100 2.4
22/06/2021
30.68
 92,300 30.82 30.82 30.52 18,400 0 0.8
21/06/2021
30.82
 139,800 30.99 31.02 30.55 42,500 1,800 1.9
18/06/2021
30.99
 129,700 31.02 31.15 30.75 0 300 -0.0
17/06/2021
31.02
 189,200 30.18 31.02 30.08 15,000 0 0.7
16/06/2021
30.18
 187,100 30.18 30.62 29.74 23,300 700 1.0
15/06/2021
30.18
 213,200 28.87 30.55 28.20 3,100 1,300 0.1
14/06/2021
28.87
 85,300 28.80 29.48 28.27 2,300 700 0.1
11/06/2021
28.80
 154,800 27.90 28.80 27.73 6,800 81,900 -3.2
10/06/2021
27.90
 197,400 29.01 29.01 27.86 79,100 91,900 -0.5
09/06/2021
29.01
 152,600 29.88 30.21 28.87 44,000 80,200 -1.6
08/06/2021
29.88
 196,000 28.87 30.48 29.54 8,800 400 0.4
07/06/2021
28.87
 184,200 27.86 28.87 28.20 2,600 0 0.1
04/06/2021
27.86
 90,400 27.80 27.86 27.39 6,000 800 0.2
03/06/2021
27.80
 85,400 27.76 28.87 27.26 500 0 0.0
02/06/2021
27.76
 130,200 27.16 27.76 26.92 21,000 0 0.8
01/06/2021
27.16
 31,400 27.33 27.60 27.16 7,200 1,100 0.2
31/05/2021
27.33
 37,400 27.73 27.73 27.19 1,700 0 0.1
28/05/2021
27.73
 145,700 27.70 27.73 26.99 45,000 3,400 1.7
27/05/2021
27.70
 97,100 27.80 27.80 27.26 36,000 400 1.5

Chính sách bảo mật | Điều khoản sử dụng |