CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.75
-0.15
(-0.79%)
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
(2026-02-23) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
28.01
 93,940 28.37 29.58 26.45 1,100 690 0.0
23/12/2020
28.37
 238,830 27.23 29.12 27.52 2,000 19,300 -0.8
22/12/2020
27.23
 351,440 25.47 27.23 27.07 250 6,400 -0.3
21/12/2020
25.47
 538,900 23.81 25.47 23.71 3,640 8,840 -0.2
18/12/2020
23.81
 198,940 23.09 23.97 23.09 3,600 170 0.1
17/12/2020
23.09
 136,100 23.19 23.64 22.93 17,160 190 0.6
16/12/2020
23.19
 68,950 22.76 23.22 22.80 13,250 0 0.5
15/12/2020
22.76
 146,650 22.44 23.61 22.40 7,190 19,980 -0.4
14/12/2020
22.44
 41,200 22.50 22.83 22.34 2,340 8,110 -0.2
11/12/2020
22.50
 82,020 22.18 22.63 22.08 16,490 1,640 0.5
10/12/2020
22.18
 105,760 22.66 22.76 22.18 21,550 2,720 0.6
09/12/2020
22.66
 123,880 22.08 22.83 22.05 6,870 0 0.2
08/12/2020
22.08
 179,720 22.47 22.76 22.01 45,150 5,240 1.4
07/12/2020
22.47
 78,870 22.70 22.83 22.44 36,000 520 1.2
04/12/2020
22.70
 99,850 22.96 23.02 22.70 26,410 980 0.9
03/12/2020
22.96
 104,020 22.47 22.96 22.37 4,260 10 0.1
02/12/2020
22.47
 74,590 22.70 22.83 22.24 2,860 2,000 0.0
01/12/2020
22.70
 205,170 21.43 22.70 21.16 51,540 0 1.7
30/11/2020
21.43
 109,240 21.56 21.65 21.43 28,760 0 0.9
27/11/2020
21.56
 78,170 21.52 21.72 21.46 13,420 0 0.4
26/11/2020
21.52
 78,680 21.85 21.91 21.36 13,280 540 0.4
25/11/2020
21.85
 188,700 21.13 22.18 21.00 9,660 2,500 0.2
24/11/2020
21.13
 190,280 21.20 21.52 20.74 22,920 2,000 0.7
23/11/2020
21.20
 214,720 20.68 21.20 20.35 25,030 16,550 0.3
20/11/2020
20.68
 181,390 20.45 20.77 19.96 28,100 1,330 0.8
19/11/2020
20.45
 171,800 20.28 21.13 20.22 1,270 25,620 -0.8
18/11/2020
20.28
 417,700 18.98 20.28 18.91 5,140 20,000 -0.5
17/11/2020
18.98
 140,090 18.52 19.04 18.59 2,330 0 0.1
16/11/2020
18.52
 128,910 18.46 18.72 18.46 2,350 0 0.1
13/11/2020
18.46
 209,400 18.00 18.72 17.97 8,160 110,690 -2.9
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

Chính sách bảo mật | Điều khoản sử dụng |