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)
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
09/04/2021
31.56
 89,600 31.49 31.56 31.12 15,000 1,700 0.6
08/04/2021
31.49
 60,700 31.69 31.69 31.15 7,700 3,100 0.2
07/04/2021
31.69
 246,500 31.15 31.69 30.01 51,500 5,300 2.1
06/04/2021
31.15
 176,500 32.50 32.50 31.15 64,000 6,200 2.7
05/04/2021
32.50
 151,800 32.90 32.90 31.79 32,800 21,800 0.5
02/04/2021
32.90
 149,300 32.67 32.90 31.69 2,700 32,500 -1.4
01/04/2021
32.67
 132,000 31.79 32.67 29.74 3,300 25,800 -1.1
31/03/2021
31.79
 96,500 31.93 31.93 31.22 800 4,100 -0.2
30/03/2021
31.93
 110,300 31.19 32.23 30.89 1,300 4,900 -0.2
29/03/2021
31.19
 115,700 31.62 31.62 30.21 7,200 0 0.3
26/03/2021
31.62
 211,600 31.62 31.62 29.64 6,900 3,400 0.2
25/03/2021
31.62
 218,800 32.09 32.20 30.28 900 3,700 -0.1
24/03/2021
32.09
 120,100 33.57 33.57 31.62 1,700 1,100 0.0
23/03/2021
33.57
 261,600 34.58 34.58 32.77 0 5,200 -0.3
22/03/2021
34.58
 189,500 35.05 35.05 33.91 3,700 2,600 0.1
19/03/2021
35.05
 121,500 35.59 35.59 34.71 2,300 0 0.1
18/03/2021
35.59
 127,400 35.65 35.65 34.58 1,400 0 0.1
17/03/2021
35.65
 352,800 35.52 35.65 34.18 4,900 0 0.3
16/03/2021
35.52
 273,400 36.46 36.46 34.58 5,400 400 0.3
15/03/2021
36.46
 137,400 36.93 37.00 35.52 4,200 11,400 -0.4
12/03/2021
36.93
 282,800 36.59 38.61 36.66 1,400 900 0.0
11/03/2021
36.59
 751,500 34.24 36.59 34.65 32,900 30,900 0.2
10/03/2021
34.24
 126,000 33.50 34.24 32.97 7,200 20,100 -0.6
09/03/2021
33.50
 48,600 33.40 33.50 32.63 13,200 500 0.6
08/03/2021
33.40
 139,500 33.07 34.24 32.56 31,200 9,800 1.1
05/03/2021
33.07
 30,200 33.50 33.57 32.83 7,300 5,400 0.1
04/03/2021
33.50
 75,800 34.18 34.71 32.23 0 18,100 -0.9
03/03/2021
34.18
 365,500 33.44 34.51 33.57 800 51,000 -2.5
02/03/2021
33.44
 106,600 32.67 33.44 32.67 14,300 1,300 0.6
01/03/2021
32.67
 69,300 31.69 32.70 30.32 4,000 13,500 -0.4
26/02/2021
31.69
 49,600 32.23 32.23 30.89 600 15,900 -0.7
25/02/2021
32.23
 76,000 32.50 32.50 31.96 0 9,300 -0.4
24/02/2021
32.50
 90,000 33.20 33.20 32.23 1,000 7,600 -0.3
23/02/2021
33.20
 107,800 33.20 33.40 32.63 60,300 1,500 2.9
22/02/2021
33.20
 81,000 33.44 33.57 32.70 2,000 5,300 -0.2
19/02/2021
33.44
 73,300 33.64 33.64 32.90 10,000 1,700 0.4
18/02/2021
33.64
 154,400 33.44 34.24 33.54 11,100 24,500 -0.7
17/02/2021
33.44
 72,600 33.30 34.04 33.24 8,000 22,200 -0.7
09/02/2021
33.30
 66,500 34.24 34.24 32.23 1,600 8,500 -0.3
08/02/2021
34.24
 68,000 34.24 34.65 31.86 2,700 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |