CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.45 8.03% 2,535,900 3,100 0.1
17.90
20.15
19.55
2 tháng
(2025-12-01) 		1.45 8.06% 3,415,000 -22,800 -0.4
17.75
20.15
19.55
3 tháng
(2025-10-30) 		1.21 6.61% 4,289,200 -46,000 -0.8
17.75
20.15
19.55
6 tháng
(2025-08-01) 		-0.33 -1.65% 15,053,100 -17,400 -0.2
17.75
20.15
19.55
12 tháng
(2025-02-03) 		0.09 0.47% 35,886,800 -113,480 -1.8
15.69
21.59
19.55
24 tháng
(2024-02-15) 		-1.82 -8.56% 132,924,500 155,900 4.5
15.69
25.26
19.55
36 tháng
(2023-02-13) 		6.29 47.66% 195,008,300 326,695 9.2
13.08
25.26
19.55
60 tháng
(2021-02-23) 		-13.70 -41.27% 274,546,200 583,925 7.1
9.88
43.98
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
10.24
 41,220 10.44 10.44 9.72 0 0 0
12/03/2020
10.44
 31,820 11.15 11.15 10.40 0 0 0
11/03/2020
11.15
 209,560 11.48 11.67 10.70 3,350 0 0.1
10/03/2020
11.48
 38,040 11.12 11.48 10.50 3,290 0 0.1
09/03/2020
11.12
 99,680 11.94 11.94 11.12 16,940 0 0.3
06/03/2020
11.94
 7,350 11.87 12.00 11.74 180 0 0.0
05/03/2020
11.87
 24,590 12.00 12.20 11.87 0 0 0
04/03/2020
12.00
 13,460 12.20 12.20 12.00 0 2,000 -0.0
03/03/2020
12.20
 19,070 12.03 12.65 12.13 0 2,800 -0.1
02/03/2020
12.03
 20,170 11.81 12.20 11.81 0 0 0
28/02/2020
11.81
 25,370 12.39 12.39 11.74 5,000 350 0.1
27/02/2020
12.39
 29,220 11.87 12.59 11.67 10 0 0.0
26/02/2020
11.87
 23,290 11.74 11.87 11.41 15,230 0 0.3
25/02/2020
11.74
 21,590 11.54 11.74 11.09 9,640 0 0.2
24/02/2020
11.54
 117,600 12.39 12.39 11.54 26,000 0 0.5
21/02/2020
12.39
 57,170 12.65 13.17 12.39 0 0 0
20/02/2020
12.65
 66,550 12.07 12.78 12.33 0 0 0
19/02/2020
12.07
 80,350 11.28 12.07 11.28 0 0 0
18/02/2020
11.28
 24,980 11.15 11.74 11.28 0 0 0
17/02/2020
11.15
 27,590 10.89 11.15 10.83 5,000 0 0.1
14/02/2020
10.89
 23,060 10.89 11.09 10.79 900 0 0.0
13/02/2020
10.89
 16,580 10.83 11.15 10.89 0 0 0
12/02/2020
10.83
 36,400 10.70 11.19 10.70 2,000 0 0.0
11/02/2020
10.70
 12,840 10.70 10.83 10.63 0 0 0
10/02/2020
10.70
 9,110 10.70 11.19 10.24 3,000 100 0.0
07/02/2020
10.70
 4,770 10.76 10.79 10.60 0 0 0
06/02/2020
10.76
 52,040 10.31 10.96 10.14 0 200 -0.0
05/02/2020
10.31
 7,230 10.01 10.31 10.17 100 0 0.0
04/02/2020
10.01
 54,680 9.72 10.04 9.78 0 0 0
03/02/2020
9.72
 124,930 10.44 10.63 9.72 200 4,030 -0.1
31/01/2020
10.44
 44,240 11.22 11.22 10.44 0 3,270 -0.1

Chính sách bảo mật | Điều khoản sử dụng |