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)
04/12/2019
12.84
 14,960 12.78 12.90 12.78 0 0 0
03/12/2019
12.78
 13,450 13.52 13.52 12.78 0 0 0
02/12/2019
13.52
 7,510 13.89 14.14 13.52 0 0 0
29/11/2019
13.89
 20,870 14.14 14.20 13.89 17,320 0 0.4
28/11/2019
14.14
 20,250 14.14 14.20 13.89 0 0 0
27/11/2019
14.14
 57,480 14.05 14.57 14.08 22,400 0 0.5
26/11/2019
14.05
 17,590 14.14 14.14 13.77 10,160 200 0.2
25/11/2019
14.14
 14,800 13.95 14.14 13.71 0 0 0
22/11/2019
13.95
 18,010 14.14 14.32 13.80 200 0 0.0
21/11/2019
14.14
 8,970 14.14 14.32 13.89 0 0 0
20/11/2019
14.14
 12,090 13.77 14.17 13.77 400 0 0.0
19/11/2019
13.77
 15,030 13.58 13.83 13.58 0 0 0
18/11/2019
13.58
 23,750 13.89 14.20 13.58 0 0 0
15/11/2019
13.89
 11,220 14.11 14.45 13.89 0 0 0
14/11/2019
14.11
 12,710 14.01 14.63 14.01 0 0 0
13/11/2019
14.01
 53,960 14.48 14.48 14.01 200 0 0.0
12/11/2019
14.48
 27,280 14.72 14.72 14.48 500 0 0.0
11/11/2019
14.72
 21,880 14.94 14.94 14.57 0 0 0
08/11/2019
14.94
 27,120 14.76 15.03 14.57 0 70 -0.0
07/11/2019
14.76
 16,470 14.76 15.13 14.72 0 700 -0.0
06/11/2019
14.76
 13,880 15.06 15.19 14.57 0 920 -0.0
05/11/2019
15.06
 12,370 14.69 15.06 14.69 0 1,140 -0.0
04/11/2019
14.69
 27,680 15.31 15.37 14.69 0 360 -0.0
01/11/2019
15.31
 13,200 15.37 15.65 15.09 0 1,450 -0.0
31/10/2019
15.37
 33,050 15.50 15.50 15.22 230 580 -0.0
30/10/2019
15.50
 15,360 15.62 15.62 15.43 450 0 0.0
29/10/2019
15.62
 31,270 15.74 15.99 15.62 0 1,920 -0.0
28/10/2019
15.74
 55,970 15.62 16.48 15.43 180 110 0.0
25/10/2019
15.62
 26,770 15.90 15.90 15.62 570 150 0.0
24/10/2019
15.90
 24,970 15.90 15.99 15.65 0 0 0
23/10/2019
15.90
 33,090 15.87 16.02 15.74 250 150 0.0
22/10/2019
15.87
 116,700 15.06 15.93 14.82 1,050 260 0.0
21/10/2019
15.06
 16,300 14.94 15.40 14.94 0 0 0
18/10/2019
14.94
 44,710 14.63 15.43 14.08 0 0 0
17/10/2019
14.63
 7,000 14.63 14.63 14.51 0 0 0
16/10/2019
14.63
 8,990 14.63 14.79 14.51 120 0 0.0
15/10/2019
14.63
 11,410 14.60 14.76 14.45 0 0 0
14/10/2019
14.60
 33,620 14.79 15.09 14.38 0 0 0
11/10/2019
14.79
 5,390 14.94 15.00 14.69 0 0 0
10/10/2019
14.94
 20,800 14.82 15.09 14.82 0 0 0
09/10/2019
14.82
 29,740 15.06 15.06 14.82 0 0 0
08/10/2019
15.06
 10,680 14.69 15.19 14.63 0 0 0
07/10/2019
14.69
 34,570 15.40 15.43 14.69 0 0 0
04/10/2019
15.40
 16,980 15.50 15.87 15.19 0 0 0
03/10/2019
15.50
 16,600 15.50 15.87 14.97 0 0 0
02/10/2019
15.50
 34,370 15.59 16.05 15.31 0 0 0
01/10/2019
15.59
 46,190 15.43 16.30 15.37 0 0 0
30/09/2019
15.43
 41,280 15.31 15.74 15.25 0 1,500 -0.0
27/09/2019
15.31
 70,070 15.56 15.56 14.94 0 4,000 -0.1
26/09/2019
15.56
 57,430 15.37 16.36 15.53 0 0 0
25/09/2019
15.37
 83,460 14.38 15.37 14.38 1,610 3,290 -0.0
24/09/2019
14.38
 234,410 15.40 15.40 14.35 4,100 0 0.1
23/09/2019
15.40
 95,380 16.55 16.55 15.40 0 29,470 -0.8
20/09/2019
16.55
 46,030 17.07 17.07 16.42 0 0 0
19/09/2019
17.07
 35,620 17.29 17.53 16.79 270 1,360 -0.0
18/09/2019
17.29
 37,570 17.29 17.69 17.13 700 2,760 -0.1
17/09/2019
17.29
 68,600 16.98 17.90 16.79 1,000 3,280 -0.1
16/09/2019
16.98
 42,870 16.82 17.29 16.70 4,870 6,660 -0.0
13/09/2019
16.82
 39,110 17.38 17.38 16.79 0 1,300 -0.0
12/09/2019
17.38
 74,700 16.85 17.53 16.98 0 2,950 -0.1
11/09/2019
16.85
 68,540 16.36 17.35 16.24 7,900 2,610 0.1
10/09/2019
16.36
 125,270 17.10 17.10 16.05 33,320 3,850 0.8
09/09/2019
17.10
 111,990 17.90 17.90 16.67 23,180 0 0.6
06/09/2019
17.90
 72,830 18.49 19.01 17.84 2,810 6,800 -0.1
05/09/2019
18.49
 97,900 17.29 18.49 17.41 0 0 0
04/09/2019
17.29
 250,790 17.59 17.66 16.55 25,000 51,040 -0.7
03/09/2019
17.59
 114,960 18.77 19.14 17.59 1,000 33,630 -1.0
30/08/2019
18.77
 201,460 20.13 20.13 18.77 9,700 65,400 -1.7
29/08/2019
20.13
 49,030 20.40 21.08 20.13 0 0 0
28/08/2019
20.40
 110,290 21.58 21.58 20.37 0 0 0
27/08/2019
21.58
 52,360 21.58 21.61 21.11 0 500 -0.0
26/08/2019
21.58
 49,920 21.61 21.61 21.36 0 0 0
23/08/2019
21.61
 72,660 21.73 21.98 21.30 0 0 0
22/08/2019
21.73
 61,450 21.82 22.23 21.36 500 0 0.0
21/08/2019
21.82
 206,030 21.36 22.35 21.55 10,070 67,230 -2.0
20/08/2019
21.36
 298,280 20.00 21.39 20.06 1,000 123,550 -4.2
19/08/2019
20.00
 48,210 20.62 20.68 19.88 0 0 0
16/08/2019
20.62
 99,020 21.05 21.30 20.37 120 0 0.0
15/08/2019
21.05
 191,600 20.06 21.18 18.83 3,000 0 0.1
14/08/2019
20.06
 229,870 20.96 21.24 19.69 5,100 0 0.2
13/08/2019
20.96
 265,550 22.53 22.53 20.96 90,250 50,000 1.4
12/08/2019
22.53
 93,070 23.65 23.65 22.41 1,000 500 0.0
09/08/2019
23.65
 52,840 24.39 24.39 23.65 0 740 -0.0
08/08/2019
24.39
 149,540 24.08 24.51 23.46 93,360 29,230 2.5
07/08/2019
24.08
 59,380 24.08 24.69 23.58 0 2,240 -0.1
06/08/2019
24.08
 295,310 24.26 25.25 23.15 0 48,520 -1.9
05/08/2019
24.26
 90,440 24.51 24.63 23.77 0 2,200 -0.1
02/08/2019
24.51
 193,250 24.39 24.82 24.20 0 60,110 -2.4
01/08/2019
24.39
 405,960 23.74 24.69 23.83 50,120 156,350 -4.2
31/07/2019
23.74
 59,530 23.77 24.02 23.43 280 9,380 -0.4
30/07/2019
23.77
 175,260 23.03 24.39 23.15 11,440 19,830 -0.3
29/07/2019
23.03
 102,160 21.55 23.03 21.30 6,430 500 0.2
26/07/2019
21.55
 56,800 21.61 21.61 21.11 37,350 0 1.3
25/07/2019
21.61
 70,610 21.61 21.92 21.48 39,070 4,080 1.2
24/07/2019
21.61
 103,140 21.42 21.73 20.93 444,080 403,000 1.4
23/07/2019
21.42
 236,870 21.39 21.85 21.21 129,000 74,800 1.9
22/07/2019
21.39
 123,780 20.00 21.39 20.68 4,280 230 0.1
19/07/2019
20.00
 108,160 18.71 20.00 18.21 24,380 0 0.8
18/07/2019
18.71
 39,170 19.08 19.63 18.46 1,000 1,000 -0.0
17/07/2019
19.08
 76,910 19.76 19.76 18.40 2,000 1,560 0.0

Chính sách bảo mật | Điều khoản sử dụng |