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)
07/09/2021
29.01
 394,700 29.56 29.75 28.88 5,200 800 0.2
06/09/2021
29.56
 410,500 28.94 30.18 29.38 15,800 4,000 0.6
01/09/2021
28.94
 613,100 27.09 28.94 27.21 13,600 1,000 0.6
31/08/2021
27.09
 500,300 26.47 27.65 25.98 5,100 3,500 0.1
30/08/2021
26.47
 314,800 25.91 26.47 25.91 42,700 4,200 1.6
27/08/2021
25.91
 126,100 25.54 25.98 24.77 9,000 20,000 -0.4
26/08/2021
25.54
 224,500 25.60 25.85 24.92 0 2,600 -0.1
25/08/2021
25.60
 170,000 25.67 25.67 24.74 2,000 5,600 -0.1
24/08/2021
25.67
 150,200 26.53 26.53 25.36 4,700 3,500 0.1
23/08/2021
26.53
 268,400 27.12 27.12 25.98 13,400 1,300 0.5
20/08/2021
27.12
 455,500 26.59 27.46 26.29 6,100 700 0.2
19/08/2021
26.59
 360,700 26.16 27.21 25.60 8,900 2,300 0.3
18/08/2021
26.16
 285,300 26.72 26.72 25.73 15,400 300 0.6
17/08/2021
26.72
 275,500 26.90 28.14 26.04 2,700 10,300 -0.3
16/08/2021
26.90
 332,800 25.17 26.90 25.26 3,200 34,800 -1.3
13/08/2021
25.17
 275,800 24.65 25.23 24.37 8,400 42,500 -1.6
12/08/2021
24.65
 145,900 24.62 24.74 24.21 0 0 0
11/08/2021
24.62
 99,100 23.97 25.23 23.87 1,800 100 0.1
10/08/2021
23.97
 157,800 24.12 24.12 23.19 95,800 0 3.7
09/08/2021
24.12
 68,800 23.90 24.12 23.19 1,300 0 0.0
06/08/2021
23.90
 56,300 24.06 24.18 23.69 1,400 400 0.0
05/08/2021
24.06
 117,100 22.88 24.06 22.88 3,300 3,000 0.0
04/08/2021
22.88
 46,000 22.91 22.91 22.70 1,100 0 0.0
03/08/2021
22.91
 99,400 22.91 23.01 22.51 0 900 -0.0
02/08/2021
22.91
 50,800 22.98 23.13 22.70 100 200 -0.0
30/07/2021
22.98
 55,600 23.19 23.19 22.82 0 100 -0.0
29/07/2021
23.19
 23,200 23.19 23.19 22.88 0 500 -0.0
28/07/2021
23.19
 45,900 23.25 23.29 22.88 0 3,100 -0.1
27/07/2021
23.25
 13,800 23.41 23.44 23.25 300 0 0.0
26/07/2021
23.41
 24,900 23.16 23.44 22.70 400 0 0.0
23/07/2021
23.16
 20,200 23.69 23.69 23.01 0 0 0
22/07/2021
23.69
 58,400 23.25 23.69 22.64 3,300 100 0.1
21/07/2021
23.25
 34,800 23.47 23.47 22.76 0 800 -0.0
20/07/2021
23.47
 15,100 23.50 23.50 22.57 600 1,300 -0.0
19/07/2021
23.50
 22,100 24.12 24.12 22.88 300 1,000 -0.0
16/07/2021
24.12
 150,600 24.00 24.12 22.61 1,100 3,100 -0.1
15/07/2021
24.00
 113,600 24.49 24.68 22.82 2,000 1,100 0.0
14/07/2021
24.49
 23,200 24.65 24.77 24.40 4,000 2,500 0.1
13/07/2021
24.65
 14,300 24.46 24.74 24.46 1,900 200 0.1
12/07/2021
24.46
 55,100 25.60 25.60 23.87 42,900 1,100 1.7
09/07/2021
25.60
 42,600 26.90 26.90 25.60 27,100 2,400 1.0
08/07/2021
26.90
 31,700 26.90 26.90 26.41 12,000 4,100 0.3
07/07/2021
26.90
 68,300 27.12 27.12 26.53 53,400 100 2.3
06/07/2021
27.12
 67,300 27.58 27.58 27.12 17,100 6,600 0.5
05/07/2021
27.58
 60,400 27.71 27.71 27.24 31,600 3,500 1.3
02/07/2021
27.71
 111,500 27.71 28.02 27.49 13,300 2,000 0.5
01/07/2021
27.71
 57,500 27.83 27.95 27.52 6,000 600 0.2
30/06/2021
27.83
 99,400 27.89 28.02 27.52 30,400 3,800 1.2
29/06/2021
27.89
 71,400 27.83 28.20 27.61 16,900 0 0.8
28/06/2021
27.83
 131,800 27.77 28.08 27.12 21,600 700 0.9
25/06/2021
27.77
 51,200 27.77 27.77 27.21 23,700 2,600 0.9
24/06/2021
27.77
 70,200 27.71 28.20 27.40 12,500 6,700 0.3
23/06/2021
27.71
 161,900 28.26 28.26 27.58 55,900 3,100 2.4
22/06/2021
28.26
 92,300 28.39 28.39 28.11 18,400 0 0.8
21/06/2021
28.39
 139,800 28.54 28.57 28.14 42,500 1,800 1.9
18/06/2021
28.54
 129,700 28.57 28.70 28.33 0 300 -0.0
17/06/2021
28.57
 189,200 27.80 28.57 27.71 15,000 0 0.7
16/06/2021
27.80
 187,100 27.80 28.20 27.40 23,300 700 1.0
15/06/2021
27.80
 213,200 26.59 28.14 25.98 3,100 1,300 0.1
14/06/2021
26.59
 85,300 26.53 27.15 26.04 2,300 700 0.1
11/06/2021
26.53
 154,800 25.70 26.53 25.54 6,800 81,900 -3.2
10/06/2021
25.70
 197,400 26.72 26.72 25.67 79,100 91,900 -0.5
09/06/2021
26.72
 152,600 27.52 27.83 26.59 44,000 80,200 -1.6
08/06/2021
27.52
 196,000 26.59 28.08 27.21 8,800 400 0.4
07/06/2021
26.59
 184,200 25.67 26.59 25.98 2,600 0 0.1
04/06/2021
25.67
 90,400 25.60 25.67 25.23 6,000 800 0.2
03/06/2021
25.60
 85,400 25.57 26.59 25.11 500 0 0.0
02/06/2021
25.57
 130,200 25.02 25.57 24.80 21,000 0 0.8
01/06/2021
25.02
 31,400 25.17 25.42 25.02 7,200 1,100 0.2
31/05/2021
25.17
 37,400 25.54 25.54 25.05 1,700 0 0.1
28/05/2021
25.54
 145,700 25.51 25.54 24.86 45,000 3,400 1.7
27/05/2021
25.51
 97,100 25.60 25.60 25.11 36,000 400 1.5
26/05/2021
25.60
 102,000 26.07 26.22 25.45 47,400 2,300 1.9
25/05/2021
26.07
 89,500 26.59 26.59 25.98 4,700 0 0.2
24/05/2021
26.59
 76,000 25.94 26.72 25.73 4,200 0 0.2
21/05/2021
25.94
 96,400 25.48 25.98 24.96 3,000 0 0.1
20/05/2021
25.48
 89,200 25.36 25.48 24.80 15,000 800 0.6
19/05/2021
25.36
 54,900 25.36 25.36 24.92 21,000 100 0.8
18/05/2021
25.36
 94,600 25.42 25.42 24.86 24,400 400 1.0
17/05/2021
25.42
 97,400 26.10 26.10 25.42 42,300 2,000 1.7
14/05/2021
26.10
 88,100 25.79 26.10 25.54 26,500 3,300 1.0
13/05/2021
25.79
 42,800 25.85 26.16 25.67 6,500 1,500 0.2
12/05/2021
25.85
 104,800 25.05 25.85 24.55 2,000 0 0.1
11/05/2021
25.05
 171,600 24.68 25.05 24.24 49,000 1,000 1.9
10/05/2021
24.68
 112,100 25.39 25.39 24.62 36,000 2,200 1.4
07/05/2021
25.39
 72,700 25.54 25.54 24.74 13,000 2,600 0.4
06/05/2021
25.54
 46,200 25.54 25.98 25.48 8,000 1,600 0.3
05/05/2021
25.54
 91,200 25.54 25.67 25.20 24,700 0 1.0
04/05/2021
25.54
 86,100 25.98 25.98 25.17 30,800 2,700 1.2
29/04/2021
25.98
 144,000 26.10 26.10 25.36 28,600 3,500 1.0
28/04/2021
26.10
 131,800 26.53 26.53 25.64 31,300 2,200 1.2
27/04/2021
26.53
 104,200 26.81 27.21 25.48 4,800 5,800 -0.0
26/04/2021
26.81
 70,000 28.82 28.82 26.81 0 15,500 -0.7
23/04/2021
28.82
 133,300 27.31 28.82 27.27 5,000 1,100 0.2
22/04/2021
27.31
 103,800 29.07 29.07 27.31 19,600 8,700 0.5
20/04/2021
29.07
 233,900 28.33 29.07 28.33 9,400 1,600 0.4
19/04/2021
28.33
 71,500 28.76 28.76 28.08 8,000 4,400 0.2
16/04/2021
28.76
 85,100 28.82 28.82 27.65 24,000 12,800 0.5
15/04/2021
28.82
 120,500 28.94 28.94 28.17 29,900 6,900 1.1
14/04/2021
28.94
 145,100 28.57 28.94 28.08 30,100 9,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |