CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.10
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
(2026-05-20) 		0 0% 446,300 -2,000 0
18.05
18.40
18.10
2 tháng
(2026-04-20) 		0.05 0.27% 1,060,600 -4,600 0
18.05
18.40
18.10
3 tháng
(2026-03-23) 		-0.20 -1.09% 1,912,700 -4,300 0
18.05
18.79
18.10
6 tháng
(2025-12-22) 		0.25 1.38% 8,349,700 5,700 0.2
17.31
20.13
18.10
12 tháng
(2025-06-24) 		0.69 3.98% 25,911,500 -72,500 -0.8
17.31
20.13
18.10
24 tháng
(2024-07-01) 		-3.60 -16.58% 79,260,000 39,120 2.1
15.52
23.13
18.10
36 tháng
(2023-07-05) 		0.38 2.16% 187,611,800 333,000 8.9
15.52
24.99
18.10
60 tháng
(2021-07-15) 		-7.67 -29.76% 267,807,900 -407,375 -35.7
9.77
43.50
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
18.48
 112,400 17.52 18.55 17.39 260,050 291,300 -0.9
03/11/2020
17.52
 56,990 17.52 17.55 17.39 270 16,010 -0.4
02/11/2020
17.52
 48,960 17.77 17.77 17.42 410 13,330 -0.3
30/10/2020
17.77
 23,000 17.61 17.87 17.42 0 2,930 -0.1
29/10/2020
17.61
 121,030 17.42 18.32 16.29 3,310 3,390 -0.0
28/10/2020
17.42
 219,740 18.55 18.55 17.26 27,610 46,390 -0.5
27/10/2020
18.55
 154,870 18.90 18.90 18.55 70,430 13,920 1.6
26/10/2020
18.90
 141,740 18.64 18.93 18.64 6,150 5,000 0.0
23/10/2020
18.64
 88,810 18.71 18.71 18.58 26,800 550 0.8
22/10/2020
18.71
 53,500 18.64 18.81 18.58 23,590 2,700 0.6
21/10/2020
18.64
 65,630 18.64 18.90 18.52 12,750 1,230 0.3
20/10/2020
18.64
 72,980 18.29 18.74 18.32 6,230 0 0.2
19/10/2020
18.29
 139,900 18.32 18.39 18.26 16,140 0 0.5
16/10/2020
18.32
 169,540 18.35 18.55 18.26 79,450 6,670 2.1
15/10/2020
18.35
 237,350 18.74 18.90 18.35 101,880 14,730 2.5
14/10/2020
18.74
 124,400 18.74 18.97 18.71 62,160 140 1.8
13/10/2020
18.74
 143,590 18.84 18.84 18.71 52,430 0 1.5
12/10/2020
18.84
 217,040 18.71 19.03 18.71 80,860 100 2.4
09/10/2020
18.71
 142,090 18.58 18.97 18.52 53,250 0 1.5
08/10/2020
18.58
 480,400 19.22 19.26 18.42 78,300 5,890 2.2
07/10/2020
19.22
 287,960 19.35 19.35 19.22 115,720 3,310 3.4
06/10/2020
19.35
 712,470 18.61 19.35 18.61 100,310 12,630 2.6
05/10/2020
18.61
 648,010 17.42 18.61 17.42 183,980 15,000 4.7
02/10/2020
17.42
 227,560 17.68 17.77 17.39 50,350 7,900 1.2
01/10/2020
17.68
 273,180 17.48 17.87 17.45 10,470 0 0.3
30/09/2020
17.48
 240,220 17.23 17.68 17.10 40,720 1,000 1.1
29/09/2020
17.23
 235,540 17.29 17.48 17.16 69,560 0 1.9
28/09/2020
17.29
 293,200 17.42 17.61 17.29 44,300 2,000 1.1
25/09/2020
17.42
 336,170 18.00 18.00 17.42 0 50 -0.0
24/09/2020
18.00
 380,140 17.55 18.32 17.52 13,550 29,030 -0.4
23/09/2020
17.55
 178,470 17.32 17.58 17.29 35,680 8,000 0.7
22/09/2020
17.32
 355,210 17.29 17.58 17.29 86,880 0 2.4
21/09/2020
17.29
 204,160 17.48 17.64 17.29 39,760 0 1.1
18/09/2020
17.48
 120,040 17.42 17.61 17.39 14,940 5,100 0.3
17/09/2020
17.42
 298,530 17.42 17.68 17.29 36,010 20,670 0.4
16/09/2020
17.42
 244,070 17.55 17.68 17.35 56,090 2,620 1.4
15/09/2020
17.55
 368,560 17.48 17.93 17.26 35,560 0 1.0
14/09/2020
17.48
 460,960 17.74 18.32 17.39 42,440 17,300 0.7
11/09/2020
17.74
 601,360 17.35 18.35 17.42 16,010 0 0.4
10/09/2020
17.35
 753,380 16.23 17.35 16.52 34,080 0 0.9
09/09/2020
16.23
 230,770 16.23 16.35 15.93 40,060 53,270 -0.3
08/09/2020
16.23
 168,170 16.13 16.39 15.87 15,810 17,730 -0.0
07/09/2020
16.13
 385,980 16.64 16.90 16.13 7,830 102,380 -2.4
04/09/2020
16.64
 400,380 16.39 17.10 15.81 22,130 36,770 -0.4
03/09/2020
16.39
 479,320 16.74 16.84 16.32 37,720 142,450 -2.7
01/09/2020
16.74
 249,240 16.26 16.74 16.26 13,960 40,520 -0.7
31/08/2020
16.26
 461,140 16.93 16.93 16.13 6,710 3,110 0.1
28/08/2020
16.93
 543,460 16.87 17.87 16.87 6,730 8,210 -0.0
27/08/2020
16.87
 296,370 17.10 17.29 16.77 190 8,710 -0.2
26/08/2020
17.10
 400,530 16.81 17.42 16.39 7,230 100 0.2
25/08/2020
16.81
 617,700 15.87 16.97 15.68 2,380 2,520 -0.0
24/08/2020
15.87
 610,540 16.64 16.90 15.87 0 0 0
21/08/2020
16.64
 310,030 16.48 17.23 16.32 4,530 90 0.1
20/08/2020
16.48
 431,530 17.29 17.68 16.45 400 3,340 -0.1
19/08/2020
17.29
 538,080 16.84 17.55 16.45 8,510 1,110 0.2
18/08/2020
16.84
 557,540 15.87 16.97 15.55 2,000 0 0.1
17/08/2020
15.87
 509,360 14.84 15.87 14.19 10,280 1,860 0.2
14/08/2020
14.84
 628,320 14.64 15.48 14.58 4,900 19,390 -0.3
13/08/2020
14.64
 631,310 13.71 14.64 13.55 0 3,120 -0.1
12/08/2020
13.71
 343,000 13.87 14.00 13.42 18,870 10,240 0.2
11/08/2020
13.87
 930,250 12.97 13.87 13.23 71,730 45,870 0.6
10/08/2020
12.97
 218,230 12.13 12.97 12.39 31,270 0 0.6
07/08/2020
12.13
 303,160 12.48 12.64 12.06 1,110 157,240 -3.0
06/08/2020
12.48
 157,240 12.58 12.64 12.29 45,840 29,550 0.3
05/08/2020
12.58
 365,090 12.58 12.74 12.26 108,230 178,780 -1.4
04/08/2020
12.58
 122,800 12.32 12.81 12.39 15,000 3,980 0.2
03/08/2020
12.32
 271,690 11.58 12.35 11.58 105,240 400 2.0
31/07/2020
11.58
 155,640 11.93 11.93 11.29 16,540 3,600 0.2
30/07/2020
11.93
 83,740 11.93 12.23 11.93 16,040 1,190 0.3
29/07/2020
11.93
 358,740 12.45 12.45 11.58 16,040 1,190 0.3
28/07/2020
12.45
 149,140 11.93 12.55 12.03 13,270 0 0.3
27/07/2020
11.93
 387,760 12.81 12.81 11.93 120,810 910 2.3
24/07/2020
12.81
 495,700 13.26 13.71 12.77 87,520 22,260 1.3
23/07/2020
13.26
 185,720 13.32 13.48 13.19 31,040 29,080 0.0
22/07/2020
13.32
 265,060 13.55 13.74 13.32 43,410 43,470 -0.0
21/07/2020
13.55
 236,760 13.68 13.81 13.39 63,940 46,790 0.4
20/07/2020
13.68
 360,620 13.55 14.23 13.68 2,330 14,130 -0.3
17/07/2020
13.55
 343,960 12.93 13.61 12.90 17,360 900 0.3
16/07/2020
12.93
 49,410 12.97 13.13 12.87 21,300 13,440 0.2
15/07/2020
12.97
 142,590 12.90 13.06 12.90 5,900 100,000 -1.9
14/07/2020
12.90
 168,310 13.03 13.16 12.87 33,200 94,270 -1.2
13/07/2020
13.03
 133,000 12.90 13.19 12.87 14,570 100,100 -1.7
10/07/2020
12.90
 174,900 12.77 13.19 12.77 6,350 75,450 -1.4
09/07/2020
12.77
 285,770 12.77 13.03 12.77 7,200 200,000 -3.8
08/07/2020
12.77
 60,040 12.74 12.81 12.74 18,410 39,230 -0.4
07/07/2020
12.74
 178,200 12.77 13.16 12.71 16,310 124,050 -2.1
06/07/2020
12.77
 71,860 12.77 12.90 12.74 20,730 40,380 -0.4
03/07/2020
12.77
 45,480 12.74 13.26 12.74 5,450 19,670 -0.3
02/07/2020
12.74
 26,600 12.77 12.84 12.74 7,620 0 0.2
01/07/2020
12.77
 119,740 12.32 12.90 12.32 8,500 11,040 -0.1
30/06/2020
12.32
 129,360 12.45 12.61 12.26 51,500 490 1.0
29/06/2020
12.45
 251,850 13.23 13.23 12.42 136,200 9,420 2.5
26/06/2020
13.23
 104,060 13.48 13.55 13.19 36,380 5,960 0.6
25/06/2020
13.48
 105,590 13.48 13.48 13.29 32,800 1,390 0.7
24/06/2020
13.48
 100,740 13.71 13.81 13.48 46,780 2,170 0.9
23/06/2020
13.71
 191,990 13.71 13.90 13.26 75,930 0 1.6
22/06/2020
13.71
 107,510 13.77 13.87 13.68 19,480 1,220 0.4
19/06/2020
13.77
 58,010 13.55 14.00 13.55 1,000 0 0.0
18/06/2020
13.55
 321,880 13.23 13.87 13.00 44,600 80,160 -0.8
17/06/2020
13.23
 89,930 13.06 13.42 13.10 11,150 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |