Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	40.05	359,400	37.46	40.05	35.86	23,600	0	1.3
13/01/2022	37.46	398,000	39.78	40.58	37.19	6,300	2,400	0.2
12/01/2022	39.78	865,900	37.66	40.25	37.86	2,400	64,500	-3.6
11/01/2022	37.66	761,000	35.20	37.66	33.21	1,200	164,000	-8.9
10/01/2022	35.20	571,100	33.34	35.66	33.27	1,500	16,600	-0.2
07/01/2022	33.34	201,300	33.80	34.07	33.01	200	800	-0.0
06/01/2022	33.80	207,400	33.21	34.20	33.21	2,300	1,500	0.0
05/01/2022	33.21	222,800	32.54	33.27	32.68	4,500	38,500	-1.7
04/01/2022	32.54	137,100	31.88	32.71	31.88	4,300	0	0.2
31/12/2021	31.88	99,900	32.11	32.54	31.55	0	3,800	-0.2
30/12/2021	32.11	107,100	32.34	32.97	31.88	0	3,200	-0.2
29/12/2021	32.34	106,800	32.68	33.14	32.21	0	3,700	-0.2
28/12/2021	32.68	103,000	32.88	33.17	32.44	2,100	2,000	0.0
27/12/2021	32.88	103,600	32.97	32.97	32.08	1,200	3,500	-0.1
24/12/2021	32.97	88,900	33.14	33.87	32.54	1,300	8,000	-0.3
23/12/2021	33.14	336,500	34.54	35.20	32.54	5,100	54,600	-2.5
22/12/2021	34.54	374,700	35.47	36.59	34.54	3,200	69,400	-3.5
21/12/2021	35.47	267,500	35.47	35.80	34.60	3,300	50,100	-2.5
20/12/2021	35.47	314,000	34.87	36.66	34.54	300	16,700	-0.9
17/12/2021	34.87	386,200	32.61	34.87	32.88	1,000	8,600	-0.4
16/12/2021	32.61	97,500	32.41	32.74	31.88	26,300	8,600	0.9
15/12/2021	32.41	53,700	32.61	32.61	32.04	400	500	-0.0
14/12/2021	32.61	142,300	32.84	33.34	32.38	2,200	40,800	-1.9
13/12/2021	32.84	233,000	31.48	33.01	31.21	3,700	9,600	-0.3
10/12/2021	31.48	63,700	31.88	31.88	31.48	300	800	-0.0
09/12/2021	31.88	42,100	31.15	31.88	30.68	2,700	100	0.1
08/12/2021	31.15	54,800	31.15	31.88	30.75	0	6,800	-0.3
07/12/2021	31.15	79,400	30.55	31.88	30.05	1,600	1,300	0.0
06/12/2021	30.55	167,400	32.48	32.48	30.22	1,200	6,100	-0.2
03/12/2021	32.48	83,600	32.94	33.21	32.14	0	7,700	-0.4
02/12/2021	32.94	68,000	32.88	33.07	32.68	0	1,400	-0.1
01/12/2021	32.88	92,700	32.74	33.17	32.28	0	5,700	-0.3
30/11/2021	32.74	303,900	32.21	33.41	31.95	3,400	39,000	-1.8
29/11/2021	32.21	126,100	32.64	32.64	31.21	3,200	2,100	-0.0
26/11/2021	32.64	93,000	32.61	33.14	31.88	0	4,500	-0.2
25/11/2021	32.61	141,000	32.54	33.21	32.51	100	23,300	-1.2
24/11/2021	32.54	152,500	31.88	33.01	32.21	0	7,200	-0.4
23/11/2021	31.88	92,600	30.35	31.88	29.29	12,700	0	0.6
22/11/2021	30.35	186,800	32.21	32.34	30.35	3,400	5,400	-0.1
19/11/2021	32.21	283,200	33.87	33.87	31.51	5,500	6,000	-0.0
18/11/2021	33.87	220,300	34.54	34.54	33.54	800	5,000	-0.2
17/11/2021	34.54	107,800	34.87	34.87	33.94	0	2,500	-0.1
16/11/2021	34.87	238,500	35.73	35.86	33.80	6,800	8,800	-0.1
15/11/2021	35.73	374,000	34.67	36.53	34.87	100	11,400	-0.6
12/11/2021	34.67	259,300	33.54	34.80	32.74	40,200	1,000	2.0
11/11/2021	33.54	363,600	33.34	34.27	32.61	200	6,300	-0.3
10/11/2021	33.34	144,100	33.21	33.87	33.01	2,500	7,500	-0.2
09/11/2021	33.21	226,900	32.34	34.00	32.08	4,300	3,400	0.0
08/11/2021	32.34	273,700	32.54	32.54	30.28	11,900	4,700	0.4
05/11/2021	32.54	191,000	33.07	33.74	31.21	0	1,600	-0.1
04/11/2021	33.07	241,100	33.27	33.27	31.95	23,600	1,700	1.0
03/11/2021	33.27	697,100	35.73	35.86	33.27	1,900	4,800	-0.2
02/11/2021	35.73	264,200	34.40	35.86	34.40	0	21,000	-1.1
01/11/2021	34.40	440,900	33.14	35.20	33.21	2,700	8,600	-0.3
29/10/2021	33.14	373,600	31.68	33.47	31.75	3,800	10,500	-0.3
28/10/2021	31.68	261,200	31.75	32.28	31.31	2,700	2,700	0.0
27/10/2021	31.75	528,100	31.15	32.01	30.55	4,000	7,900	-0.2
26/10/2021	31.15	223,900	30.55	31.21	29.49	4,200	0	0.2
25/10/2021	30.55	324,100	31.15	31.21	30.42	0	2,300	-0.1
22/10/2021	31.15	516,000	30.28	31.55	30.42	11,900	2,700	0.4
21/10/2021	30.28	493,100	28.39	30.28	28.03	3,300	0	0.1
20/10/2021	28.39	135,700	27.89	28.56	27.83	3,300	0	0.1
19/10/2021	27.89	97,300	27.96	28.09	27.83	0	0	0
18/10/2021	27.96	130,000	28.33	28.49	27.93	0	2,600	-0.1
15/10/2021	28.33	142,600	28.43	28.82	28.23	1,400	0	0.1
14/10/2021	28.43	144,400	28.23	28.69	28.26	6,100	0	0.3
13/10/2021	28.23	186,500	28.19	28.56	28.03	2,800	0	0.1
12/10/2021	28.19	88,200	28.43	28.56	27.96	300	1,000	-0.0
11/10/2021	28.43	80,300	28.62	28.66	28.16	300	3,000	0
08/10/2021	28.62	114,700	28.76	29.09	28.23	0	800	-0.0
07/10/2021	28.76	262,500	27.86	29.02	27.53	1,500	1,000	0.0
06/10/2021	27.86	127,100	27.50	28.03	27.50	0	600	-0.0
05/10/2021	27.50	83,400	26.70	27.89	26.73	1,600	0	0.1
04/10/2021	26.70	119,200	26.43	26.80	25.93	5,000	700	0.2
01/10/2021	26.43	95,500	27.13	27.16	26.43	2,200	0	0.1
30/09/2021	27.13	75,100	26.90	27.63	26.83	2,800	10,000	-0.3
29/09/2021	26.90	51,400	26.83	27.03	26.30	900	3,600	-0.1
28/09/2021	26.83	157,500	26.27	26.86	25.57	17,400	0	0.7
27/09/2021	26.27	208,500	28.23	28.23	26.27	1,300	13,800	-0.5
24/09/2021	28.23	98,900	28.43	29.02	27.96	2,600	12,500	-0.4
23/09/2021	28.43	144,600	28.86	29.39	28.23	7,000	1,900	0.2
22/09/2021	28.86	226,000	28.23	29.16	27.23	3,800	100	0.2
21/09/2021	28.23	303,700	28.89	28.89	28.03	94,700	600	4.0
20/09/2021	28.89	247,800	30.15	30.28	28.89	3,200	4,600	-0.1
17/09/2021	30.15	204,000	29.62	30.42	29.02	4,600	0	0.2
16/09/2021	29.62	243,500	29.26	29.75	28.89	2,100	3,900	-0.1
15/09/2021	29.26	231,200	29.26	29.59	28.36	12,300	9,300	0.1
14/09/2021	29.26	143,500	29.69	30.02	29.26	0	7,500	-0.3
13/09/2021	29.69	456,300	31.35	31.55	29.55	300	7,000	-0.3
10/09/2021	31.35	229,400	31.45	31.88	31.08	14,400	100	0.7
09/09/2021	31.45	211,400	31.55	31.75	31.02	0	6,400	-0.3
08/09/2021	31.55	433,000	31.15	32.01	30.42	144,800	9,400	6.4
07/09/2021	31.15	394,700	31.75	31.95	31.02	5,200	800	0.2
06/09/2021	31.75	410,500	31.08	32.41	31.55	15,800	4,000	0.6
01/09/2021	31.08	613,100	29.09	31.08	29.22	13,600	1,000	0.6
31/08/2021	29.09	500,300	28.43	29.69	27.89	5,100	3,500	0.1
30/08/2021	28.43	314,800	27.83	28.43	27.83	42,700	4,200	1.6
27/08/2021	27.83	126,100	27.43	27.89	26.60	9,000	20,000	-0.4
26/08/2021	27.43	224,500	27.50	27.76	26.76	0	2,600	-0.1
25/08/2021	27.50	170,000	27.56	27.56	26.57	2,000	5,600	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0	0%	446,300	-2,000	0	18.05 18.40 18.10
2 tháng (2026-04-20)	0.05	0.27%	1,060,600	-4,600	0	18.05 18.40 18.10
3 tháng (2026-03-23)	-0.20	-1.09%	1,912,700	-4,300	0	18.05 18.79 18.10
6 tháng (2025-12-22)	0.25	1.38%	8,349,700	5,700	0.2	17.31 20.13 18.10
12 tháng (2025-06-24)	0.69	3.98%	25,911,500	-72,500	-0.8	17.31 20.13 18.10
24 tháng (2024-07-01)	-3.60	-16.58%	79,260,000	39,120	2.1	15.52 23.13 18.10
36 tháng (2023-07-05)	0.38	2.16%	187,611,800	333,000	8.9	15.52 24.99 18.10
60 tháng (2021-07-15)	-7.67	-29.76%	267,807,900	-407,375	-35.7	9.77 43.50 18.10

CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

THỐNG KÊ GIAO DỊCH