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)
12/11/2020
18.00
 98,140 18.07 18.13 17.97 15,860 46,570 -0.9
11/11/2020
18.07
 69,840 18.03 18.20 17.81 5,240 46,890 -1.2
10/11/2020
18.03
 105,930 17.81 18.59 17.84 490 52,610 -1.4
09/11/2020
17.81
 65,770 18.07 18.07 17.74 740 32,560 -0.9
06/11/2020
18.07
 58,350 18.23 18.26 17.97 15,000 30,920 -0.4
05/11/2020
18.23
 86,120 18.69 18.69 18.13 35,060 26,110 0.3
04/11/2020
18.69
 112,400 17.71 18.75 17.58 260,050 291,300 -0.9
03/11/2020
17.71
 56,990 17.71 17.74 17.58 270 16,010 -0.4
02/11/2020
17.71
 48,960 17.97 17.97 17.61 410 13,330 -0.3
30/10/2020
17.97
 23,000 17.81 18.07 17.61 0 2,930 -0.1
29/10/2020
17.81
 121,030 17.61 18.52 16.47 3,310 3,390 -0.0
28/10/2020
17.61
 219,740 18.75 18.75 17.45 27,610 46,390 -0.5
27/10/2020
18.75
 154,870 19.11 19.11 18.75 70,430 13,920 1.6
26/10/2020
19.11
 141,740 18.85 19.14 18.85 6,150 5,000 0.0
23/10/2020
18.85
 88,810 18.91 18.91 18.78 26,800 550 0.8
22/10/2020
18.91
 53,500 18.85 19.01 18.78 23,590 2,700 0.6
21/10/2020
18.85
 65,630 18.85 19.11 18.72 12,750 1,230 0.3
20/10/2020
18.85
 72,980 18.49 18.95 18.52 6,230 0 0.2
19/10/2020
18.49
 139,900 18.52 18.59 18.46 16,140 0 0.5
16/10/2020
18.52
 169,540 18.56 18.75 18.46 79,450 6,670 2.1
15/10/2020
18.56
 237,350 18.95 19.11 18.56 101,880 14,730 2.5
14/10/2020
18.95
 124,400 18.95 19.18 18.91 62,160 140 1.8
13/10/2020
18.95
 143,590 19.04 19.04 18.91 52,430 0 1.5
12/10/2020
19.04
 217,040 18.91 19.24 18.91 80,860 100 2.4
09/10/2020
18.91
 142,090 18.78 19.18 18.72 53,250 0 1.5
08/10/2020
18.78
 480,400 19.44 19.47 18.62 78,300 5,890 2.2
07/10/2020
19.44
 287,960 19.57 19.57 19.44 115,720 3,310 3.4
06/10/2020
19.57
 712,470 18.82 19.57 18.82 100,310 12,630 2.6
05/10/2020
18.82
 648,010 17.61 18.82 17.61 183,980 15,000 4.7
02/10/2020
17.61
 227,560 17.87 17.97 17.58 50,350 7,900 1.2
01/10/2020
17.87
 273,180 17.68 18.07 17.64 10,470 0 0.3
30/09/2020
17.68
 240,220 17.41 17.87 17.28 40,720 1,000 1.1
29/09/2020
17.41
 235,540 17.48 17.68 17.35 69,560 0 1.9
28/09/2020
17.48
 293,200 17.61 17.81 17.48 44,300 2,000 1.1
25/09/2020
17.61
 336,170 18.20 18.20 17.61 0 50 -0.0
24/09/2020
18.20
 380,140 17.74 18.52 17.71 13,550 29,030 -0.4
23/09/2020
17.74
 178,470 17.51 17.77 17.48 35,680 8,000 0.7
22/09/2020
17.51
 355,210 17.48 17.77 17.48 86,880 0 2.4
21/09/2020
17.48
 204,160 17.68 17.84 17.48 39,760 0 1.1
18/09/2020
17.68
 120,040 17.61 17.81 17.58 14,940 5,100 0.3
17/09/2020
17.61
 298,530 17.61 17.87 17.48 36,010 20,670 0.4
16/09/2020
17.61
 244,070 17.74 17.87 17.54 56,090 2,620 1.4
15/09/2020
17.74
 368,560 17.68 18.13 17.45 35,560 0 1.0
14/09/2020
17.68
 460,960 17.94 18.52 17.58 42,440 17,300 0.7
11/09/2020
17.94
 601,360 17.54 18.56 17.61 16,010 0 0.4
10/09/2020
17.54
 753,380 16.40 17.54 16.70 34,080 0 0.9
09/09/2020
16.40
 230,770 16.40 16.53 16.11 40,060 53,270 -0.3
08/09/2020
16.40
 168,170 16.31 16.57 16.04 15,810 17,730 -0.0
07/09/2020
16.31
 385,980 16.83 17.09 16.31 7,830 102,380 -2.4
04/09/2020
16.83
 400,380 16.57 17.28 15.98 22,130 36,770 -0.4
03/09/2020
16.57
 479,320 16.93 17.02 16.50 37,720 142,450 -2.7
01/09/2020
16.93
 249,240 16.44 16.93 16.44 13,960 40,520 -0.7
31/08/2020
16.44
 461,140 17.12 17.12 16.31 6,710 3,110 0.1
28/08/2020
17.12
 543,460 17.06 18.07 17.06 6,730 8,210 -0.0
27/08/2020
17.06
 296,370 17.28 17.48 16.96 190 8,710 -0.2
26/08/2020
17.28
 400,530 16.99 17.61 16.57 7,230 100 0.2
25/08/2020
16.99
 617,700 16.04 17.15 15.85 2,380 2,520 -0.0
24/08/2020
16.04
 610,540 16.83 17.09 16.04 0 0 0
21/08/2020
16.83
 310,030 16.66 17.41 16.50 4,530 90 0.1
20/08/2020
16.66
 431,530 17.48 17.87 16.63 400 3,340 -0.1
19/08/2020
17.48
 538,080 17.02 17.74 16.63 8,510 1,110 0.2
18/08/2020
17.02
 557,540 16.04 17.15 15.72 2,000 0 0.1
17/08/2020
16.04
 509,360 15.00 16.04 14.35 10,280 1,860 0.2
14/08/2020
15.00
 628,320 14.81 15.65 14.74 4,900 19,390 -0.3
13/08/2020
14.81
 631,310 13.86 14.81 13.70 0 3,120 -0.1
12/08/2020
13.86
 343,000 14.02 14.15 13.57 18,870 10,240 0.2
11/08/2020
14.02
 930,250 13.11 14.02 13.37 71,730 45,870 0.6
10/08/2020
13.11
 218,230 12.26 13.11 12.52 31,270 0 0.6
07/08/2020
12.26
 303,160 12.62 12.78 12.20 1,110 157,240 -3.0
06/08/2020
12.62
 157,240 12.72 12.78 12.42 45,840 29,550 0.3
05/08/2020
12.72
 365,090 12.72 12.88 12.39 108,230 178,780 -1.4
04/08/2020
12.72
 122,800 12.46 12.95 12.52 15,000 3,980 0.2
03/08/2020
12.46
 271,690 11.71 12.49 11.71 105,240 400 2.0
31/07/2020
11.71
 155,640 12.07 12.07 11.41 16,540 3,600 0.2
30/07/2020
12.07
 83,740 12.07 12.36 12.07 16,040 1,190 0.3
29/07/2020
12.07
 358,740 12.59 12.59 11.71 16,040 1,190 0.3
28/07/2020
12.59
 149,140 12.07 12.69 12.16 13,270 0 0.3
27/07/2020
12.07
 387,760 12.95 12.95 12.07 120,810 910 2.3
24/07/2020
12.95
 495,700 13.40 13.86 12.91 87,520 22,260 1.3
23/07/2020
13.40
 185,720 13.47 13.63 13.34 31,040 29,080 0.0
22/07/2020
13.47
 265,060 13.70 13.89 13.47 43,410 43,470 -0.0
21/07/2020
13.70
 236,760 13.83 13.96 13.53 63,940 46,790 0.4
20/07/2020
13.83
 360,620 13.70 14.38 13.83 2,330 14,130 -0.3
17/07/2020
13.70
 343,960 13.08 13.76 13.04 17,360 900 0.3
16/07/2020
13.08
 49,410 13.11 13.27 13.01 21,300 13,440 0.2
15/07/2020
13.11
 142,590 13.04 13.21 13.04 5,900 100,000 -1.9
14/07/2020
13.04
 168,310 13.17 13.31 13.01 33,200 94,270 -1.2
13/07/2020
13.17
 133,000 13.04 13.34 13.01 14,570 100,100 -1.7
10/07/2020
13.04
 174,900 12.91 13.34 12.91 6,350 75,450 -1.4
09/07/2020
12.91
 285,770 12.91 13.17 12.91 7,200 200,000 -3.8
08/07/2020
12.91
 60,040 12.88 12.95 12.88 18,410 39,230 -0.4
07/07/2020
12.88
 178,200 12.91 13.31 12.85 16,310 124,050 -2.1
06/07/2020
12.91
 71,860 12.91 13.04 12.88 20,730 40,380 -0.4
03/07/2020
12.91
 45,480 12.88 13.40 12.88 5,450 19,670 -0.3
02/07/2020
12.88
 26,600 12.91 12.98 12.88 7,620 0 0.2
01/07/2020
12.91
 119,740 12.46 13.04 12.46 8,500 11,040 -0.1
30/06/2020
12.46
 129,360 12.59 12.75 12.39 51,500 490 1.0
29/06/2020
12.59
 251,850 13.37 13.37 12.56 136,200 9,420 2.5
26/06/2020
13.37
 104,060 13.63 13.70 13.34 36,380 5,960 0.6
25/06/2020
13.63
 105,590 13.63 13.63 13.44 32,800 1,390 0.7

Chính sách bảo mật | Điều khoản sử dụng |