CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.45 8.03% 2,535,900 3,100 0.1
17.90
20.15
19.55
2 tháng
(2025-12-01) 		1.45 8.06% 3,415,000 -22,800 -0.4
17.75
20.15
19.55
3 tháng
(2025-10-30) 		1.21 6.61% 4,289,200 -46,000 -0.8
17.75
20.15
19.55
6 tháng
(2025-08-01) 		-0.33 -1.65% 15,053,100 -17,400 -0.2
17.75
20.15
19.55
12 tháng
(2025-02-03) 		0.09 0.47% 35,886,800 -113,480 -1.8
15.69
21.59
19.55
24 tháng
(2024-02-15) 		-1.82 -8.56% 132,924,500 155,900 4.5
15.69
25.26
19.55
36 tháng
(2023-02-13) 		6.29 47.66% 195,008,300 326,695 9.2
13.08
25.26
19.55
60 tháng
(2021-02-23) 		-13.70 -41.27% 274,546,200 583,925 7.1
9.88
43.98
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
27.80
 102,000 28.30 28.47 27.63 47,400 2,300 1.9
25/05/2021
28.30
 89,500 28.87 28.87 28.20 4,700 0 0.2
24/05/2021
28.87
 76,000 28.17 29.01 27.93 4,200 0 0.2
21/05/2021
28.17
 96,400 27.66 28.20 27.09 3,000 0 0.1
20/05/2021
27.66
 89,200 27.53 27.66 26.92 15,000 800 0.6
19/05/2021
27.53
 54,900 27.53 27.53 27.06 21,000 100 0.8
18/05/2021
27.53
 94,600 27.60 27.60 26.99 24,400 400 1.0
17/05/2021
27.60
 97,400 28.33 28.33 27.60 42,300 2,000 1.7
14/05/2021
28.33
 88,100 28.00 28.33 27.73 26,500 3,300 1.0
13/05/2021
28.00
 42,800 28.07 28.40 27.86 6,500 1,500 0.2
12/05/2021
28.07
 104,800 27.19 28.07 26.66 2,000 0 0.1
11/05/2021
27.19
 171,600 26.79 27.19 26.32 49,000 1,000 1.9
10/05/2021
26.79
 112,100 27.56 27.56 26.72 36,000 2,200 1.4
07/05/2021
27.56
 72,700 27.73 27.73 26.86 13,000 2,600 0.4
06/05/2021
27.73
 46,200 27.73 28.20 27.66 8,000 1,600 0.3
05/05/2021
27.73
 91,200 27.73 27.86 27.36 24,700 0 1.0
04/05/2021
27.73
 86,100 28.20 28.20 27.33 30,800 2,700 1.2
29/04/2021
28.20
 144,000 28.33 28.33 27.53 28,600 3,500 1.0
28/04/2021
28.33
 131,800 28.80 28.80 27.83 31,300 2,200 1.2
27/04/2021
28.80
 104,200 29.11 29.54 27.66 4,800 5,800 -0.0
26/04/2021
29.11
 70,000 31.29 31.29 29.11 0 15,500 -0.7
23/04/2021
31.29
 133,300 29.64 31.29 29.61 5,000 1,100 0.2
22/04/2021
29.64
 103,800 31.56 31.56 29.64 19,600 8,700 0.5
20/04/2021
31.56
 233,900 30.75 31.56 30.75 9,400 1,600 0.4
19/04/2021
30.75
 71,500 31.22 31.22 30.48 8,000 4,400 0.2
16/04/2021
31.22
 85,100 31.29 31.29 30.01 24,000 12,800 0.5
15/04/2021
31.29
 120,500 31.42 31.42 30.58 29,900 6,900 1.1
14/04/2021
31.42
 145,100 31.02 31.42 30.48 30,100 9,400 0.9
13/04/2021
31.02
 125,600 31.42 31.42 30.35 41,000 6,000 1.6
12/04/2021
31.42
 141,000 31.56 31.56 31.05 7,700 4,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |