CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
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
(2025-11-05) 		-0.15 -0.81% 959,700 -13,300 -0.2
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,348,600 -47,100 -0.9
18.35
19.35
18.35
3 tháng
(2025-09-08) 		-1.05 -5.41% 4,858,200 -95,900 -1.8
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,741,100 -24,000 0.0
17.75
20.45
18.35
12 tháng
(2024-12-10) 		-2.04 -10.01% 35,623,500 -121,580 -2.0
15.96
21.96
18.35
24 tháng
(2023-12-18) 		-2.45 -11.80% 149,438,600 371,200 9.8
15.96
25.69
18.35
36 tháng
(2022-12-21) 		4.58 33.30% 194,061,100 532,745 13.1
13.30
25.69
18.35
60 tháng
(2020-12-31) 		-13.48 -42.36% 275,115,470 638,505 9.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
18.04
 178,470 17.81 18.07 17.77 35,680 8,000 0.7
22/09/2020
17.81
 355,210 17.77 18.07 17.77 86,880 0 2.4
21/09/2020
17.77
 204,160 17.97 18.14 17.77 39,760 0 1.1
18/09/2020
17.97
 120,040 17.91 18.11 17.87 14,940 5,100 0.3
17/09/2020
17.91
 298,530 17.91 18.17 17.77 36,010 20,670 0.4
16/09/2020
17.91
 244,070 18.04 18.17 17.84 56,090 2,620 1.4
15/09/2020
18.04
 368,560 17.97 18.44 17.74 35,560 0 1.0
14/09/2020
17.97
 460,960 18.24 18.84 17.87 42,440 17,300 0.7
11/09/2020
18.24
 601,360 17.84 18.87 17.91 16,010 0 0.4
10/09/2020
17.84
 753,380 16.68 17.84 16.98 34,080 0 0.9
09/09/2020
16.68
 230,770 16.68 16.81 16.38 40,060 53,270 -0.3
08/09/2020
16.68
 168,170 16.58 16.85 16.32 15,810 17,730 -0.0
07/09/2020
16.58
 385,980 17.11 17.38 16.58 7,830 102,380 -2.4
04/09/2020
17.11
 400,380 16.85 17.58 16.25 22,130 36,770 -0.4
03/09/2020
16.85
 479,320 17.21 17.31 16.78 37,720 142,450 -2.7
01/09/2020
17.21
 249,240 16.71 17.21 16.71 13,960 40,520 -0.7
31/08/2020
16.71
 461,140 17.41 17.41 16.58 6,710 3,110 0.1
28/08/2020
17.41
 543,460 17.34 18.37 17.34 6,730 8,210 -0.0
27/08/2020
17.34
 296,370 17.58 17.77 17.24 190 8,710 -0.2
26/08/2020
17.58
 400,530 17.28 17.91 16.85 7,230 100 0.2
25/08/2020
17.28
 617,700 16.32 17.44 16.12 2,380 2,520 -0.0
24/08/2020
16.32
 610,540 17.11 17.38 16.32 0 0 0
21/08/2020
17.11
 310,030 16.95 17.71 16.78 4,530 90 0.1
20/08/2020
16.95
 431,530 17.77 18.17 16.91 400 3,340 -0.1
19/08/2020
17.77
 538,080 17.31 18.04 16.91 8,510 1,110 0.2
18/08/2020
17.31
 557,540 16.32 17.44 15.98 2,000 0 0.1
17/08/2020
16.32
 509,360 15.25 16.32 14.59 10,280 1,860 0.2
14/08/2020
15.25
 628,320 15.05 15.92 14.99 4,900 19,390 -0.3
13/08/2020
15.05
 631,310 14.09 15.05 13.93 0 3,120 -0.1
12/08/2020
14.09
 343,000 14.26 14.39 13.79 18,870 10,240 0.2
11/08/2020
14.26
 930,250 13.33 14.26 13.60 71,730 45,870 0.6
10/08/2020
13.33
 218,230 12.47 13.33 12.73 31,270 0 0.6
07/08/2020
12.47
 303,160 12.83 13.00 12.40 1,110 157,240 -3.0
06/08/2020
12.83
 157,240 12.93 13.00 12.63 45,840 29,550 0.3
05/08/2020
12.93
 365,090 12.93 13.10 12.60 108,230 178,780 -1.4
04/08/2020
12.93
 122,800 12.67 13.16 12.73 15,000 3,980 0.2
03/08/2020
12.67
 271,690 11.90 12.70 11.90 105,240 400 2.0
31/07/2020
11.90
 155,640 12.27 12.27 11.61 16,540 3,600 0.2
30/07/2020
12.27
 83,740 12.27 12.57 12.27 16,040 1,190 0.3
29/07/2020
12.27
 358,740 12.80 12.80 11.90 16,040 1,190 0.3
28/07/2020
12.80
 149,140 12.27 12.90 12.37 13,270 0 0.3
27/07/2020
12.27
 387,760 13.16 13.16 12.27 120,810 910 2.3
24/07/2020
13.16
 495,700 13.63 14.09 13.13 87,520 22,260 1.3
23/07/2020
13.63
 185,720 13.70 13.86 13.56 31,040 29,080 0.0
22/07/2020
13.70
 265,060 13.93 14.13 13.70 43,410 43,470 -0.0
21/07/2020
13.93
 236,760 14.06 14.19 13.76 63,940 46,790 0.4
20/07/2020
14.06
 360,620 13.93 14.62 14.06 2,330 14,130 -0.3
17/07/2020
13.93
 343,960 13.30 13.99 13.26 17,360 900 0.3
16/07/2020
13.30
 49,410 13.33 13.50 13.23 21,300 13,440 0.2
15/07/2020
13.33
 142,590 13.26 13.43 13.26 5,900 100,000 -1.9
14/07/2020
13.26
 168,310 13.40 13.53 13.23 33,200 94,270 -1.2
13/07/2020
13.40
 133,000 13.26 13.56 13.23 14,570 100,100 -1.7
10/07/2020
13.26
 174,900 13.13 13.56 13.13 6,350 75,450 -1.4
09/07/2020
13.13
 285,770 13.13 13.40 13.13 7,200 200,000 -3.8
08/07/2020
13.13
 60,040 13.10 13.16 13.10 18,410 39,230 -0.4
07/07/2020
13.10
 178,200 13.13 13.53 13.07 16,310 124,050 -2.1
06/07/2020
13.13
 71,860 13.13 13.26 13.10 20,730 40,380 -0.4
03/07/2020
13.13
 45,480 13.10 13.63 13.10 5,450 19,670 -0.3
02/07/2020
13.10
 26,600 13.13 13.20 13.10 7,620 0 0.2
01/07/2020
13.13
 119,740 12.67 13.26 12.67 8,500 11,040 -0.1
30/06/2020
12.67
 129,360 12.80 12.97 12.60 51,500 490 1.0
29/06/2020
12.80
 251,850 13.60 13.60 12.77 136,200 9,420 2.5
26/06/2020
13.60
 104,060 13.86 13.93 13.56 36,380 5,960 0.6
25/06/2020
13.86
 105,590 13.86 13.86 13.66 32,800 1,390 0.7
24/06/2020
13.86
 100,740 14.09 14.19 13.86 46,780 2,170 0.9
23/06/2020
14.09
 191,990 14.09 14.29 13.63 75,930 0 1.6
22/06/2020
14.09
 107,510 14.16 14.26 14.06 19,480 1,220 0.4
19/06/2020
14.16
 58,010 13.93 14.39 13.93 1,000 0 0.0
18/06/2020
13.93
 321,880 13.60 14.26 13.36 44,600 80,160 -0.8
17/06/2020
13.60
 89,930 13.43 13.79 13.46 11,150 0 0.2
16/06/2020
13.43
 129,220 13.30 13.66 13.30 17,920 0 0.4
15/06/2020
13.30
 224,690 13.20 14.06 13.16 45,250 3,300 0.8
12/06/2020
13.20
 429,670 13.66 13.66 12.73 118,390 34,510 1.7
11/06/2020
13.66
 291,640 14.66 14.79 13.66 0 1,000 -0.0
10/06/2020
14.66
 183,360 14.59 14.99 14.33 100 0 0.0
09/06/2020
14.59
 235,700 14.72 15.05 14.42 0 300 -0.0
08/06/2020
14.72
 295,310 14.52 15.12 14.59 19,500 3,000 0.4
05/06/2020
14.52
 261,350 14.62 14.62 14.26 24,460 6,900 0.4
04/06/2020
14.62
 240,370 14.79 15.25 14.59 500 0 0.0
03/06/2020
14.79
 287,380 14.52 15.25 14.49 22,700 40 0.5
02/06/2020
14.52
 496,090 14.96 15.65 14.49 31,920 0 0.7
01/06/2020
14.96
 424,950 13.99 14.96 14.26 11,500 0 0.3
29/05/2020
13.99
 257,030 13.66 14.26 13.56 0 0 0
28/05/2020
13.66
 415,940 13.83 13.83 13.13 18,200 1,000 0.4
27/05/2020
13.83
 425,290 13.83 14.52 13.79 20 1,050 -0.0
26/05/2020
13.83
 484,100 12.93 13.83 13.26 5,000 67,560 -1.3
25/05/2020
12.93
 708,410 12.10 12.93 12.20 0 200,660 -3.8
22/05/2020
12.10
 107,970 12.27 12.44 12.10 1,000 12,000 -0.2
21/05/2020
12.27
 221,120 12.10 12.47 12.00 0 34,870 -0.6
20/05/2020
12.10
 162,010 12.14 12.20 11.94 0 82,280 -1.5
19/05/2020
12.14
 109,460 12.20 12.47 12.14 100 48,720 -0.9
18/05/2020
12.20
 58,300 12.27 12.47 12.00 100 19,120 -0.4
15/05/2020
12.27
 122,470 12.40 12.60 12.24 1,000 10,570 -0.2
14/05/2020
12.40
 264,240 12.73 13.00 12.34 700 9,710 -0.2
13/05/2020
12.73
 110,400 12.87 13.07 12.60 0 11,140 -0.2
12/05/2020
12.87
 198,730 12.27 13.10 12.27 1,200 24,360 -0.4
11/05/2020
12.27
 253,880 12.44 12.44 12.24 0 12,780 -0.2
08/05/2020
12.44
 195,960 12.40 12.60 12.37 14,290 43,340 -0.5
07/05/2020
12.40
 153,530 12.20 12.60 12.20 1,020 34,860 -0.6
06/05/2020
12.20
 750,930 11.94 12.40 11.81 11,140 215,100 -3.7

Chính sách bảo mật | Điều khoản sử dụng |