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)
26/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |