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)
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
24/06/2020
13.63
 100,740 13.86 13.96 13.63 46,780 2,170 0.9
23/06/2020
13.86
 191,990 13.86 14.06 13.40 75,930 0 1.6
22/06/2020
13.86
 107,510 13.92 14.02 13.83 19,480 1,220 0.4
19/06/2020
13.92
 58,010 13.70 14.15 13.70 1,000 0 0.0
18/06/2020
13.70
 321,880 13.37 14.02 13.14 44,600 80,160 -0.8
17/06/2020
13.37
 89,930 13.21 13.57 13.24 11,150 0 0.2
16/06/2020
13.21
 129,220 13.08 13.44 13.08 17,920 0 0.4
15/06/2020
13.08
 224,690 12.98 13.83 12.95 45,250 3,300 0.8
12/06/2020
12.98
 429,670 13.44 13.44 12.52 118,390 34,510 1.7
11/06/2020
13.44
 291,640 14.41 14.54 13.44 0 1,000 -0.0
10/06/2020
14.41
 183,360 14.35 14.74 14.09 100 0 0.0
09/06/2020
14.35
 235,700 14.48 14.81 14.19 0 300 -0.0
08/06/2020
14.48
 295,310 14.28 14.87 14.35 19,500 3,000 0.4
05/06/2020
14.28
 261,350 14.38 14.38 14.02 24,460 6,900 0.4
04/06/2020
14.38
 240,370 14.54 15.00 14.35 500 0 0.0
03/06/2020
14.54
 287,380 14.28 15.00 14.25 22,700 40 0.5
02/06/2020
14.28
 496,090 14.71 15.39 14.25 31,920 0 0.7
01/06/2020
14.71
 424,950 13.76 14.71 14.02 11,500 0 0.3
29/05/2020
13.76
 257,030 13.44 14.02 13.34 0 0 0
28/05/2020
13.44
 415,940 13.60 13.60 12.91 18,200 1,000 0.4
27/05/2020
13.60
 425,290 13.60 14.28 13.57 20 1,050 -0.0
26/05/2020
13.60
 484,100 12.72 13.60 13.04 5,000 67,560 -1.3
25/05/2020
12.72
 708,410 11.90 12.72 12.00 0 200,660 -3.8
22/05/2020
11.90
 107,970 12.07 12.23 11.90 1,000 12,000 -0.2
21/05/2020
12.07
 221,120 11.90 12.26 11.81 0 34,870 -0.6
20/05/2020
11.90
 162,010 11.94 12.00 11.74 0 82,280 -1.5
19/05/2020
11.94
 109,460 12.00 12.26 11.94 100 48,720 -0.9
18/05/2020
12.00
 58,300 12.07 12.26 11.81 100 19,120 -0.4
15/05/2020
12.07
 122,470 12.20 12.39 12.03 1,000 10,570 -0.2
14/05/2020
12.20
 264,240 12.52 12.78 12.13 700 9,710 -0.2
13/05/2020
12.52
 110,400 12.65 12.85 12.39 0 11,140 -0.2
12/05/2020
12.65
 198,730 12.07 12.88 12.07 1,200 24,360 -0.4
11/05/2020
12.07
 253,880 12.23 12.23 12.03 0 12,780 -0.2
08/05/2020
12.23
 195,960 12.20 12.39 12.16 14,290 43,340 -0.5
07/05/2020
12.20
 153,530 12.00 12.39 12.00 1,020 34,860 -0.6
06/05/2020
12.00
 750,930 11.74 12.20 11.61 11,140 215,100 -3.7
05/05/2020
11.74
 120,330 11.64 12.07 11.35 0 23,940 -0.4
04/05/2020
11.64
 115,080 12.07 12.07 11.32 800 0 0.0
29/04/2020
12.07
 97,640 11.84 12.33 11.74 0 300 -0.0
28/04/2020
11.84
 350,280 11.09 11.84 11.74 0 100,500 -1.8
27/04/2020
11.09
 105,550 10.37 11.09 10.63 0 0 0
24/04/2020
10.37
 46,220 10.40 10.57 10.31 0 26,230 -0.4
23/04/2020
10.40
 49,540 10.44 10.76 10.31 0 0 0
22/04/2020
10.44
 25,990 10.11 10.44 9.65 840 900 -0.0
21/04/2020
10.11
 66,030 10.70 10.83 10.04 0 0 0
20/04/2020
10.70
 181,890 10.76 11.28 10.70 100 96,230 -1.6
17/04/2020
10.76
 30,510 10.60 10.96 10.63 0 0 0
16/04/2020
10.60
 10,770 10.57 10.76 10.44 0 0 0
15/04/2020
10.57
 60,510 9.98 10.66 9.98 0 3,680 -0.1
14/04/2020
9.98
 65,440 9.75 9.98 9.52 3,240 0 0.0
13/04/2020
9.75
 20,320 9.65 9.98 9.69 0 0 0
10/04/2020
9.65
 20,000 9.69 9.78 9.65 0 0 0
09/04/2020
9.69
 24,490 9.69 10.04 9.52 0 0 0
08/04/2020
9.69
 2,620 9.85 9.85 9.56 0 0 0
07/04/2020
9.85
 9,880 9.85 10.11 9.62 0 0 0
06/04/2020
9.85
 32,100 9.46 9.85 9.46 0 0 0
03/04/2020
9.46
 26,880 9.39 9.65 9.26 0 0 0
01/04/2020
9.39
 5,430 9.00 9.49 9.13 0 0 0
31/03/2020
9.00
 13,620 9.07 9.46 8.80 4,800 0 0.1
30/03/2020
9.07
 90,270 9.65 9.65 9.00 10,000 0 0.1
27/03/2020
9.65
 28,410 9.39 9.91 9.39 0 0 0
26/03/2020
9.39
 15,190 9.52 9.72 9.39 0 0 0
25/03/2020
9.52
 18,210 9.13 9.65 9.13 0 0 0
24/03/2020
9.13
 10,060 8.87 9.29 8.80 0 0 0
23/03/2020
8.87
 54,720 9.52 9.52 8.87 8,800 3,900 0.1
20/03/2020
9.52
 46,730 9.59 9.65 9.46 0 0 0
19/03/2020
9.59
 8,550 9.59 9.78 9.39 20 0 0.0
18/03/2020
9.59
 10,330 9.69 10.11 9.49 0 0 0
17/03/2020
9.69
 118,490 9.82 9.82 9.13 5,300 0 0.1
16/03/2020
9.82
 33,570 10.24 10.24 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |