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)
13/07/2021
27.21
 14,300 27.00 27.31 27.00 1,900 200 0.1
12/07/2021
27.00
 55,100 28.27 28.27 26.35 42,900 1,100 1.7
09/07/2021
28.27
 42,600 29.70 29.70 28.27 27,100 2,400 1.0
08/07/2021
29.70
 31,700 29.70 29.70 29.15 12,000 4,100 0.3
07/07/2021
29.70
 68,300 29.94 29.94 29.29 53,400 100 2.3
06/07/2021
29.94
 67,300 30.45 30.45 29.94 17,100 6,600 0.5
05/07/2021
30.45
 60,400 30.59 30.59 30.08 31,600 3,500 1.3
02/07/2021
30.59
 111,500 30.59 30.93 30.35 13,300 2,000 0.5
01/07/2021
30.59
 57,500 30.72 30.86 30.38 6,000 600 0.2
30/06/2021
30.72
 99,400 30.79 30.93 30.38 30,400 3,800 1.2
29/06/2021
30.79
 71,400 30.72 31.13 30.49 16,900 0 0.8
28/06/2021
30.72
 131,800 30.66 31.00 29.94 21,600 700 0.9
25/06/2021
30.66
 51,200 30.66 30.66 30.04 23,700 2,600 0.9
24/06/2021
30.66
 70,200 30.59 31.13 30.25 12,500 6,700 0.3
23/06/2021
30.59
 161,900 31.20 31.20 30.45 55,900 3,100 2.4
22/06/2021
31.20
 92,300 31.34 31.34 31.03 18,400 0 0.8
21/06/2021
31.34
 139,800 31.51 31.54 31.07 42,500 1,800 1.9
18/06/2021
31.51
 129,700 31.54 31.68 31.27 0 300 -0.0
17/06/2021
31.54
 189,200 30.69 31.54 30.59 15,000 0 0.7
16/06/2021
30.69
 187,100 30.69 31.13 30.25 23,300 700 1.0
15/06/2021
30.69
 213,200 29.36 31.07 28.68 3,100 1,300 0.1
14/06/2021
29.36
 85,300 29.29 29.97 28.74 2,300 700 0.1
11/06/2021
29.29
 154,800 28.37 29.29 28.20 6,800 81,900 -3.2
10/06/2021
28.37
 197,400 29.50 29.50 28.33 79,100 91,900 -0.5
09/06/2021
29.50
 152,600 30.38 30.72 29.36 44,000 80,200 -1.6
08/06/2021
30.38
 196,000 29.36 31.00 30.04 8,800 400 0.4
07/06/2021
29.36
 184,200 28.33 29.36 28.68 2,600 0 0.1
04/06/2021
28.33
 90,400 28.27 28.33 27.86 6,000 800 0.2
03/06/2021
28.27
 85,400 28.23 29.36 27.72 500 0 0.0
02/06/2021
28.23
 130,200 27.62 28.23 27.38 21,000 0 0.8
01/06/2021
27.62
 31,400 27.79 28.06 27.62 7,200 1,100 0.2
31/05/2021
27.79
 37,400 28.20 28.20 27.65 1,700 0 0.1
28/05/2021
28.20
 145,700 28.16 28.20 27.45 45,000 3,400 1.7
27/05/2021
28.16
 97,100 28.27 28.27 27.72 36,000 400 1.5
26/05/2021
28.27
 102,000 28.78 28.95 28.10 47,400 2,300 1.9
25/05/2021
28.78
 89,500 29.36 29.36 28.68 4,700 0 0.2
24/05/2021
29.36
 76,000 28.64 29.50 28.40 4,200 0 0.2
21/05/2021
28.64
 96,400 28.13 28.68 27.55 3,000 0 0.1
20/05/2021
28.13
 89,200 27.99 28.13 27.38 15,000 800 0.6
19/05/2021
27.99
 54,900 27.99 27.99 27.52 21,000 100 0.8
18/05/2021
27.99
 94,600 28.06 28.06 27.45 24,400 400 1.0
17/05/2021
28.06
 97,400 28.81 28.81 28.06 42,300 2,000 1.7
14/05/2021
28.81
 88,100 28.47 28.81 28.20 26,500 3,300 1.0
13/05/2021
28.47
 42,800 28.54 28.88 28.33 6,500 1,500 0.2
12/05/2021
28.54
 104,800 27.65 28.54 27.11 2,000 0 0.1
11/05/2021
27.65
 171,600 27.24 27.65 26.76 49,000 1,000 1.9
10/05/2021
27.24
 112,100 28.03 28.03 27.17 36,000 2,200 1.4
07/05/2021
28.03
 72,700 28.20 28.20 27.31 13,000 2,600 0.4
06/05/2021
28.20
 46,200 28.20 28.68 28.13 8,000 1,600 0.3
05/05/2021
28.20
 91,200 28.20 28.33 27.82 24,700 0 1.0
04/05/2021
28.20
 86,100 28.68 28.68 27.79 30,800 2,700 1.2
29/04/2021
28.68
 144,000 28.81 28.81 27.99 28,600 3,500 1.0
28/04/2021
28.81
 131,800 29.29 29.29 28.30 31,300 2,200 1.2
27/04/2021
29.29
 104,200 29.60 30.04 28.13 4,800 5,800 -0.0
26/04/2021
29.60
 70,000 31.82 31.82 29.60 0 15,500 -0.7
23/04/2021
31.82
 133,300 30.14 31.82 30.11 5,000 1,100 0.2
22/04/2021
30.14
 103,800 32.09 32.09 30.14 19,600 8,700 0.5
20/04/2021
32.09
 233,900 31.27 32.09 31.27 9,400 1,600 0.4
19/04/2021
31.27
 71,500 31.75 31.75 31.00 8,000 4,400 0.2
16/04/2021
31.75
 85,100 31.82 31.82 30.52 24,000 12,800 0.5
15/04/2021
31.82
 120,500 31.95 31.95 31.10 29,900 6,900 1.1
14/04/2021
31.95
 145,100 31.54 31.95 31.00 30,100 9,400 0.9
13/04/2021
31.54
 125,600 31.95 31.95 30.86 41,000 6,000 1.6
12/04/2021
31.95
 141,000 32.09 32.09 31.58 7,700 4,200 0.2
09/04/2021
32.09
 89,600 32.02 32.09 31.65 15,000 1,700 0.6
08/04/2021
32.02
 60,700 32.23 32.23 31.68 7,700 3,100 0.2
07/04/2021
32.23
 246,500 31.68 32.23 30.52 51,500 5,300 2.1
06/04/2021
31.68
 176,500 33.05 33.05 31.68 64,000 6,200 2.7
05/04/2021
33.05
 151,800 33.46 33.46 32.33 32,800 21,800 0.5
02/04/2021
33.46
 149,300 33.22 33.46 32.23 2,700 32,500 -1.4
01/04/2021
33.22
 132,000 32.33 33.22 30.25 3,300 25,800 -1.1
31/03/2021
32.33
 96,500 32.47 32.47 31.75 800 4,100 -0.2
30/03/2021
32.47
 110,300 31.71 32.77 31.41 1,300 4,900 -0.2
29/03/2021
31.71
 115,700 32.16 32.16 30.72 7,200 0 0.3
26/03/2021
32.16
 211,600 32.16 32.16 30.14 6,900 3,400 0.2
25/03/2021
32.16
 218,800 32.64 32.74 30.79 900 3,700 -0.1
24/03/2021
32.64
 120,100 34.14 34.14 32.16 1,700 1,100 0.0
23/03/2021
34.14
 261,600 35.16 35.16 33.32 0 5,200 -0.3
22/03/2021
35.16
 189,500 35.64 35.64 34.48 3,700 2,600 0.1
19/03/2021
35.64
 121,500 36.19 36.19 35.30 2,300 0 0.1
18/03/2021
36.19
 127,400 36.25 36.25 35.16 1,400 0 0.1
17/03/2021
36.25
 352,800 36.12 36.25 34.75 4,900 0 0.3
16/03/2021
36.12
 273,400 37.07 37.07 35.16 5,400 400 0.3
15/03/2021
37.07
 137,400 37.55 37.62 36.12 4,200 11,400 -0.4
12/03/2021
37.55
 282,800 37.21 39.26 37.28 1,400 900 0.0
11/03/2021
37.21
 751,500 34.82 37.21 35.23 32,900 30,900 0.2
10/03/2021
34.82
 126,000 34.07 34.82 33.52 7,200 20,100 -0.6
09/03/2021
34.07
 48,600 33.97 34.07 33.18 13,200 500 0.6
08/03/2021
33.97
 139,500 33.63 34.82 33.11 31,200 9,800 1.1
05/03/2021
33.63
 30,200 34.07 34.14 33.39 7,300 5,400 0.1
04/03/2021
34.07
 75,800 34.75 35.30 32.77 0 18,100 -0.9
03/03/2021
34.75
 365,500 34.00 35.09 34.14 800 51,000 -2.5
02/03/2021
34.00
 106,600 33.22 34.00 33.22 14,300 1,300 0.6
01/03/2021
33.22
 69,300 32.23 33.25 30.83 4,000 13,500 -0.4
26/02/2021
32.23
 49,600 32.77 32.77 31.41 600 15,900 -0.7
25/02/2021
32.77
 76,000 33.05 33.05 32.50 0 9,300 -0.4
24/02/2021
33.05
 90,000 33.76 33.76 32.77 1,000 7,600 -0.3
23/02/2021
33.76
 107,800 33.76 33.97 33.18 60,300 1,500 2.9
22/02/2021
33.76
 81,000 34.00 34.14 33.25 2,000 5,300 -0.2
19/02/2021
34.00
 73,300 34.21 34.21 33.46 10,000 1,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |