CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
27.56
 150,200 28.49 28.49 27.23 4,700 3,500 0.1
23/08/2021
28.49
 268,400 29.12 29.12 27.89 13,400 1,300 0.5
20/08/2021
29.12
 455,500 28.56 29.49 28.23 6,100 700 0.2
19/08/2021
28.56
 360,700 28.09 29.22 27.50 8,900 2,300 0.3
18/08/2021
28.09
 285,300 28.69 28.69 27.63 15,400 300 0.6
17/08/2021
28.69
 275,500 28.89 30.22 27.96 2,700 10,300 -0.3
16/08/2021
28.89
 332,800 27.03 28.89 27.13 3,200 34,800 -1.3
13/08/2021
27.03
 275,800 26.47 27.10 26.17 8,400 42,500 -1.6
12/08/2021
26.47
 145,900 26.43 26.57 26.00 0 0 0
11/08/2021
26.43
 99,100 25.74 27.10 25.64 1,800 100 0.1
10/08/2021
25.74
 157,800 25.90 25.90 24.91 95,800 0 3.7
09/08/2021
25.90
 68,800 25.67 25.90 24.91 1,300 0 0.0
06/08/2021
25.67
 56,300 25.84 25.97 25.44 1,400 400 0.0
05/08/2021
25.84
 117,100 24.57 25.84 24.57 3,300 3,000 0.0
04/08/2021
24.57
 46,000 24.61 24.61 24.37 1,100 0 0.0
03/08/2021
24.61
 99,400 24.61 24.71 24.17 0 900 -0.0
02/08/2021
24.61
 50,800 24.67 24.84 24.37 100 200 -0.0
30/07/2021
24.67
 55,600 24.91 24.91 24.51 0 100 -0.0
29/07/2021
24.91
 23,200 24.91 24.91 24.57 0 500 -0.0
28/07/2021
24.91
 45,900 24.97 25.00 24.57 0 3,100 -0.1
27/07/2021
24.97
 13,800 25.14 25.17 24.97 300 0 0.0
26/07/2021
25.14
 24,900 24.87 25.17 24.37 400 0 0.0
23/07/2021
24.87
 20,200 25.44 25.44 24.71 0 0 0
22/07/2021
25.44
 58,400 24.97 25.44 24.31 3,300 100 0.1
21/07/2021
24.97
 34,800 25.20 25.20 24.44 0 800 -0.0
20/07/2021
25.20
 15,100 25.24 25.24 24.24 600 1,300 -0.0
19/07/2021
25.24
 22,100 25.90 25.90 24.57 300 1,000 -0.0
16/07/2021
25.90
 150,600 25.77 25.90 24.27 1,100 3,100 -0.1
15/07/2021
25.77
 113,600 26.30 26.50 24.51 2,000 1,100 0.0
14/07/2021
26.30
 23,200 26.47 26.60 26.20 4,000 2,500 0.1
13/07/2021
26.47
 14,300 26.27 26.57 26.27 1,900 200 0.1
12/07/2021
26.27
 55,100 27.50 27.50 25.64 42,900 1,100 1.7
09/07/2021
27.50
 42,600 28.89 28.89 27.50 27,100 2,400 1.0
08/07/2021
28.89
 31,700 28.89 28.89 28.36 12,000 4,100 0.3
07/07/2021
28.89
 68,300 29.12 29.12 28.49 53,400 100 2.3
06/07/2021
29.12
 67,300 29.62 29.62 29.12 17,100 6,600 0.5
05/07/2021
29.62
 60,400 29.75 29.75 29.26 31,600 3,500 1.3
02/07/2021
29.75
 111,500 29.75 30.09 29.52 13,300 2,000 0.5
01/07/2021
29.75
 57,500 29.89 30.02 29.55 6,000 600 0.2
30/06/2021
29.89
 99,400 29.95 30.09 29.55 30,400 3,800 1.2
29/06/2021
29.95
 71,400 29.89 30.28 29.65 16,900 0 0.8
28/06/2021
29.89
 131,800 29.82 30.15 29.12 21,600 700 0.9
25/06/2021
29.82
 51,200 29.82 29.82 29.22 23,700 2,600 0.9
24/06/2021
29.82
 70,200 29.75 30.28 29.42 12,500 6,700 0.3
23/06/2021
29.75
 161,900 30.35 30.35 29.62 55,900 3,100 2.4
22/06/2021
30.35
 92,300 30.48 30.48 30.19 18,400 0 0.8
21/06/2021
30.48
 139,800 30.65 30.68 30.22 42,500 1,800 1.9
18/06/2021
30.65
 129,700 30.68 30.82 30.42 0 300 -0.0
17/06/2021
30.68
 189,200 29.85 30.68 29.75 15,000 0 0.7
16/06/2021
29.85
 187,100 29.85 30.28 29.42 23,300 700 1.0
15/06/2021
29.85
 213,200 28.56 30.22 27.89 3,100 1,300 0.1
14/06/2021
28.56
 85,300 28.49 29.16 27.96 2,300 700 0.1
11/06/2021
28.49
 154,800 27.60 28.49 27.43 6,800 81,900 -3.2
10/06/2021
27.60
 197,400 28.69 28.69 27.56 79,100 91,900 -0.5
09/06/2021
28.69
 152,600 29.55 29.89 28.56 44,000 80,200 -1.6
08/06/2021
29.55
 196,000 28.56 30.15 29.22 8,800 400 0.4
07/06/2021
28.56
 184,200 27.56 28.56 27.89 2,600 0 0.1
04/06/2021
27.56
 90,400 27.50 27.56 27.10 6,000 800 0.2
03/06/2021
27.50
 85,400 27.46 28.56 26.96 500 0 0.0
02/06/2021
27.46
 130,200 26.86 27.46 26.63 21,000 0 0.8
01/06/2021
26.86
 31,400 27.03 27.30 26.86 7,200 1,100 0.2
31/05/2021
27.03
 37,400 27.43 27.43 26.90 1,700 0 0.1
28/05/2021
27.43
 145,700 27.40 27.43 26.70 45,000 3,400 1.7
27/05/2021
27.40
 97,100 27.50 27.50 26.96 36,000 400 1.5
26/05/2021
27.50
 102,000 27.99 28.16 27.33 47,400 2,300 1.9
25/05/2021
27.99
 89,500 28.56 28.56 27.89 4,700 0 0.2
24/05/2021
28.56
 76,000 27.86 28.69 27.63 4,200 0 0.2
21/05/2021
27.86
 96,400 27.36 27.89 26.80 3,000 0 0.1
20/05/2021
27.36
 89,200 27.23 27.36 26.63 15,000 800 0.6
19/05/2021
27.23
 54,900 27.23 27.23 26.76 21,000 100 0.8
18/05/2021
27.23
 94,600 27.30 27.30 26.70 24,400 400 1.0
17/05/2021
27.30
 97,400 28.03 28.03 27.30 42,300 2,000 1.7
14/05/2021
28.03
 88,100 27.69 28.03 27.43 26,500 3,300 1.0
13/05/2021
27.69
 42,800 27.76 28.09 27.56 6,500 1,500 0.2
12/05/2021
27.76
 104,800 26.90 27.76 26.37 2,000 0 0.1
11/05/2021
26.90
 171,600 26.50 26.90 26.03 49,000 1,000 1.9
10/05/2021
26.50
 112,100 27.26 27.26 26.43 36,000 2,200 1.4
07/05/2021
27.26
 72,700 27.43 27.43 26.57 13,000 2,600 0.4
06/05/2021
27.43
 46,200 27.43 27.89 27.36 8,000 1,600 0.3
05/05/2021
27.43
 91,200 27.43 27.56 27.06 24,700 0 1.0
04/05/2021
27.43
 86,100 27.89 27.89 27.03 30,800 2,700 1.2
29/04/2021
27.89
 144,000 28.03 28.03 27.23 28,600 3,500 1.0
28/04/2021
28.03
 131,800 28.49 28.49 27.53 31,300 2,200 1.2
27/04/2021
28.49
 104,200 28.79 29.22 27.36 4,800 5,800 -0.0
26/04/2021
28.79
 70,000 30.95 30.95 28.79 0 15,500 -0.7
23/04/2021
30.95
 133,300 29.32 30.95 29.29 5,000 1,100 0.2
22/04/2021
29.32
 103,800 31.21 31.21 29.32 19,600 8,700 0.5
20/04/2021
31.21
 233,900 30.42 31.21 30.42 9,400 1,600 0.4
19/04/2021
30.42
 71,500 30.88 30.88 30.15 8,000 4,400 0.2
16/04/2021
30.88
 85,100 30.95 30.95 29.69 24,000 12,800 0.5
15/04/2021
30.95
 120,500 31.08 31.08 30.25 29,900 6,900 1.1
14/04/2021
31.08
 145,100 30.68 31.08 30.15 30,100 9,400 0.9
13/04/2021
30.68
 125,600 31.08 31.08 30.02 41,000 6,000 1.6
12/04/2021
31.08
 141,000 31.21 31.21 30.72 7,700 4,200 0.2
09/04/2021
31.21
 89,600 31.15 31.21 30.78 15,000 1,700 0.6
08/04/2021
31.15
 60,700 31.35 31.35 30.82 7,700 3,100 0.2
07/04/2021
31.35
 246,500 30.82 31.35 29.69 51,500 5,300 2.1
06/04/2021
30.82
 176,500 32.14 32.14 30.82 64,000 6,200 2.7
05/04/2021
32.14
 151,800 32.54 32.54 31.45 32,800 21,800 0.5
02/04/2021
32.54
 149,300 32.31 32.54 31.35 2,700 32,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |