CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

16.10
-0.05
(-0.31%)
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
(2026-08-18) 		0.46 2.92% 596,800 9,400 0
14.90
17.83
16.10
2 tháng
(2026-07-20) 		0.04 0.25% 1,389,200 9,400 0
14.90
17.83
16.10
3 tháng
(2026-06-19) 		-0.71 -4.18% 2,478,000 9,400 0
14.90
17.83
16.10
6 tháng
(2026-03-23) 		-0.89 -5.23% 4,449,100 9,400 0
14.74
17.83
16.10
12 tháng
(2025-09-22) 		-1.51 -8.57% 14,980,600 9,400 0
14.74
18.74
16.10
24 tháng
(2024-09-27) 		-2.64 -14.07% 53,737,200 9,400 0
13.69
19.89
16.10
36 tháng
(2023-10-03) 		-1.37 -7.84% 180,197,500 9,400 0
12.75
23.27
16.10
60 tháng
(2021-10-13) 		-10.14 -38.56% 263,472,300 -1,245,648 -63.3
9.10
40.51
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
38.04
 326,500 40.20 41.13 38.04 500 14,300 -0.9
25/01/2022
40.20
 410,800 38.65 40.51 36.55 12,400 1,000 0.7
24/01/2022
38.65
 410,000 39.52 41.31 38.65 500 3,600 -0.2
21/01/2022
39.52
 291,300 40.51 40.82 38.96 2,000 7,300 -0.3
20/01/2022
40.51
 354,500 38.65 40.51 39.09 8,900 12,000 -0.2
19/01/2022
38.65
 276,400 36.18 38.65 35.56 7,300 3,800 0.2
18/01/2022
36.18
 478,800 38.22 38.22 35.44 25,000 1,100 1.4
17/01/2022
38.22
 291,700 37.29 39.58 37.42 3,500 10,000 -0.4
14/01/2022
37.29
 359,400 34.88 37.29 33.40 23,600 0 1.3
13/01/2022
34.88
 398,000 37.05 37.79 34.63 6,300 2,400 0.2
12/01/2022
37.05
 865,900 35.07 37.48 35.25 2,400 64,500 -3.6
11/01/2022
35.07
 761,000 32.78 35.07 30.92 1,200 164,000 -8.9
10/01/2022
32.78
 571,100 31.05 33.21 30.99 1,500 16,600 -0.2
07/01/2022
31.05
 201,300 31.48 31.73 30.74 200 800 -0.0
06/01/2022
31.48
 207,400 30.92 31.85 30.92 2,300 1,500 0.0
05/01/2022
30.92
 222,800 30.31 30.99 30.43 4,500 38,500 -1.7
04/01/2022
30.31
 137,100 29.69 30.46 29.69 4,300 0 0.2
31/12/2021
29.69
 99,900 29.90 30.31 29.38 0 3,800 -0.2
30/12/2021
29.90
 107,100 30.12 30.71 29.69 0 3,200 -0.2
29/12/2021
30.12
 106,800 30.43 30.86 30.00 0 3,700 -0.2
28/12/2021
30.43
 103,000 30.61 30.89 30.21 2,100 2,000 0.0
27/12/2021
30.61
 103,600 30.71 30.71 29.87 1,200 3,500 -0.1
24/12/2021
30.71
 88,900 30.86 31.54 30.31 1,300 8,000 -0.3
23/12/2021
30.86
 336,500 32.16 32.78 30.31 5,100 54,600 -2.5
22/12/2021
32.16
 374,700 33.03 34.08 32.16 3,200 69,400 -3.5
21/12/2021
33.03
 267,500 33.03 33.34 32.22 3,300 50,100 -2.5
20/12/2021
33.03
 314,000 32.47 34.14 32.16 300 16,700 -0.9
17/12/2021
32.47
 386,200 30.37 32.47 30.61 1,000 8,600 -0.4
16/12/2021
30.37
 97,500 30.18 30.49 29.69 26,300 8,600 0.9
15/12/2021
30.18
 53,700 30.37 30.37 29.84 400 500 -0.0
14/12/2021
30.37
 142,300 30.58 31.05 30.15 2,200 40,800 -1.9
13/12/2021
30.58
 233,000 29.32 30.74 29.07 3,700 9,600 -0.3
10/12/2021
29.32
 63,700 29.69 29.69 29.32 300 800 -0.0
09/12/2021
29.69
 42,100 29.01 29.69 28.57 2,700 100 0.1
08/12/2021
29.01
 54,800 29.01 29.69 28.64 0 6,800 -0.3
07/12/2021
29.01
 79,400 28.45 29.69 27.99 1,600 1,300 0.0
06/12/2021
28.45
 167,400 30.24 30.24 28.14 1,200 6,100 -0.2
03/12/2021
30.24
 83,600 30.68 30.92 29.93 0 7,700 -0.4
02/12/2021
30.68
 68,000 30.61 30.80 30.43 0 1,400 -0.1
01/12/2021
30.61
 92,700 30.49 30.89 30.06 0 5,700 -0.3
30/11/2021
30.49
 303,900 30.00 31.11 29.75 3,400 39,000 -1.8
29/11/2021
30.00
 126,100 30.40 30.40 29.07 3,200 2,100 -0.0
26/11/2021
30.40
 93,000 30.37 30.86 29.69 0 4,500 -0.2
25/11/2021
30.37
 141,000 30.31 30.92 30.27 100 23,300 -1.2
24/11/2021
30.31
 152,500 29.69 30.74 30.00 0 7,200 -0.4
23/11/2021
29.69
 92,600 28.26 29.69 27.27 12,700 0 0.6
22/11/2021
28.26
 186,800 30.00 30.12 28.26 3,400 5,400 -0.1
19/11/2021
30.00
 283,200 31.54 31.54 29.35 5,500 6,000 -0.0
18/11/2021
31.54
 220,300 32.16 32.16 31.23 800 5,000 -0.2
17/11/2021
32.16
 107,800 32.47 32.47 31.60 0 2,500 -0.1
16/11/2021
32.47
 238,500 33.27 33.40 31.48 6,800 8,800 -0.1
15/11/2021
33.27
 374,000 32.28 34.02 32.47 100 11,400 -0.6
12/11/2021
32.28
 259,300 31.23 32.41 30.49 40,200 1,000 2.0
11/11/2021
31.23
 363,600 31.05 31.91 30.37 200 6,300 -0.3
10/11/2021
31.05
 144,100 30.92 31.54 30.74 2,500 7,500 -0.2
09/11/2021
30.92
 226,900 30.12 31.67 29.87 4,300 3,400 0.0
08/11/2021
30.12
 273,700 30.31 30.31 28.20 11,900 4,700 0.4
05/11/2021
30.31
 191,000 30.80 31.42 29.07 0 1,600 -0.1
04/11/2021
30.80
 241,100 30.99 30.99 29.75 23,600 1,700 1.0
03/11/2021
30.99
 697,100 33.27 33.40 30.99 1,900 4,800 -0.2
02/11/2021
33.27
 264,200 32.04 33.40 32.04 0 21,000 -1.1
01/11/2021
32.04
 440,900 30.86 32.78 30.92 2,700 8,600 -0.3
29/10/2021
30.86
 373,600 29.50 31.17 29.56 3,800 10,500 -0.3
28/10/2021
29.50
 261,200 29.56 30.06 29.16 2,700 2,700 0.0
27/10/2021
29.56
 528,100 29.01 29.81 28.45 4,000 7,900 -0.2
26/10/2021
29.01
 223,900 28.45 29.07 27.46 4,200 0 0.2
25/10/2021
28.45
 324,100 29.01 29.07 28.33 0 2,300 -0.1
22/10/2021
29.01
 516,000 28.20 29.38 28.33 11,900 2,700 0.4
21/10/2021
28.20
 493,100 26.44 28.20 26.10 3,300 0 0.1
20/10/2021
26.44
 135,700 25.98 26.59 25.91 3,300 0 0.1
19/10/2021
25.98
 97,300 26.04 26.16 25.91 0 0 0
18/10/2021
26.04
 130,000 26.38 26.53 26.01 0 2,600 -0.1
15/10/2021
26.38
 142,600 26.47 26.84 26.29 1,400 0 0.1
14/10/2021
26.47
 144,400 26.29 26.72 26.32 6,100 0 0.3
13/10/2021
26.29
 186,500 26.25 26.59 26.10 2,800 0 0.1
12/10/2021
26.25
 88,200 26.47 26.59 26.04 300 1,000 -0.0
11/10/2021
26.47
 80,300 26.66 26.69 26.22 300 3,000 0
08/10/2021
26.66
 114,700 26.78 27.09 26.29 0 800 -0.0
07/10/2021
26.78
 262,500 25.94 27.03 25.64 1,500 1,000 0.0
06/10/2021
25.94
 127,100 25.60 26.10 25.60 0 600 -0.0
05/10/2021
25.60
 83,400 24.86 25.98 24.89 1,600 0 0.1
04/10/2021
24.86
 119,200 24.62 24.96 24.15 5,000 700 0.2
01/10/2021
24.62
 95,500 25.26 25.30 24.62 2,200 0 0.1
30/09/2021
25.26
 75,100 25.05 25.73 24.99 2,800 10,000 -0.3
29/09/2021
25.05
 51,400 24.99 25.17 24.49 900 3,600 -0.1
28/09/2021
24.99
 157,500 24.46 25.02 23.81 17,400 0 0.7
27/09/2021
24.46
 208,500 26.29 26.29 24.46 1,300 13,800 -0.5
24/09/2021
26.29
 98,900 26.47 27.03 26.04 2,600 12,500 -0.4
23/09/2021
26.47
 144,600 26.87 27.37 26.29 7,000 1,900 0.2
22/09/2021
26.87
 226,000 26.29 27.15 25.36 3,800 100 0.2
21/09/2021
26.29
 303,700 26.90 26.90 26.10 94,700 600 4.0
20/09/2021
26.90
 247,800 28.08 28.20 26.90 3,200 4,600 -0.1
17/09/2021
28.08
 204,000 27.58 28.33 27.03 4,600 0 0.2
16/09/2021
27.58
 243,500 27.24 27.71 26.90 2,100 3,900 -0.1
15/09/2021
27.24
 231,200 27.24 27.55 26.41 12,300 9,300 0.1
14/09/2021
27.24
 143,500 27.65 27.95 27.24 0 7,500 -0.3
13/09/2021
27.65
 456,300 29.19 29.38 27.52 300 7,000 -0.3
10/09/2021
29.19
 229,400 29.28 29.69 28.94 14,400 100 0.7
09/09/2021
29.28
 211,400 29.38 29.56 28.88 0 6,400 -0.3
08/09/2021
29.38
 433,000 29.01 29.81 28.33 144,800 9,400 6.4

Chính sách bảo mật | Điều khoản sử dụng |