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)
16/11/2020
17.06
 128,910 17.00 17.24 17.00 2,350 0 0.1
13/11/2020
17.00
 209,400 16.58 17.24 16.55 8,160 110,690 -2.9
12/11/2020
16.58
 98,140 16.64 16.70 16.55 15,860 46,570 -0.9
11/11/2020
16.64
 69,840 16.61 16.76 16.40 5,240 46,890 -1.2
10/11/2020
16.61
 105,930 16.40 17.12 16.43 490 52,610 -1.4
09/11/2020
16.40
 65,770 16.64 16.64 16.34 740 32,560 -0.9
06/11/2020
16.64
 58,350 16.79 16.82 16.55 15,000 30,920 -0.4
05/11/2020
16.79
 86,120 17.21 17.21 16.70 35,060 26,110 0.3
04/11/2020
17.21
 112,400 16.31 17.27 16.19 260,050 291,300 -0.9
03/11/2020
16.31
 56,990 16.31 16.34 16.19 270 16,010 -0.4
02/11/2020
16.31
 48,960 16.55 16.55 16.22 410 13,330 -0.3
30/10/2020
16.55
 23,000 16.40 16.64 16.22 0 2,930 -0.1
29/10/2020
16.40
 121,030 16.22 17.06 15.17 3,310 3,390 -0.0
28/10/2020
16.22
 219,740 17.27 17.27 16.07 27,610 46,390 -0.5
27/10/2020
17.27
 154,870 17.60 17.60 17.27 70,430 13,920 1.6
26/10/2020
17.60
 141,740 17.36 17.63 17.36 6,150 5,000 0.0
23/10/2020
17.36
 88,810 17.42 17.42 17.30 26,800 550 0.8
22/10/2020
17.42
 53,500 17.36 17.51 17.30 23,590 2,700 0.6
21/10/2020
17.36
 65,630 17.36 17.60 17.24 12,750 1,230 0.3
20/10/2020
17.36
 72,980 17.03 17.45 17.06 6,230 0 0.2
19/10/2020
17.03
 139,900 17.06 17.12 17.00 16,140 0 0.5
16/10/2020
17.06
 169,540 17.09 17.27 17.00 79,450 6,670 2.1
15/10/2020
17.09
 237,350 17.45 17.60 17.09 101,880 14,730 2.5
14/10/2020
17.45
 124,400 17.45 17.66 17.42 62,160 140 1.8
13/10/2020
17.45
 143,590 17.54 17.54 17.42 52,430 0 1.5
12/10/2020
17.54
 217,040 17.42 17.72 17.42 80,860 100 2.4
09/10/2020
17.42
 142,090 17.30 17.66 17.24 53,250 0 1.5
08/10/2020
17.30
 480,400 17.90 17.93 17.15 78,300 5,890 2.2
07/10/2020
17.90
 287,960 18.02 18.02 17.90 115,720 3,310 3.4
06/10/2020
18.02
 712,470 17.33 18.02 17.33 100,310 12,630 2.6
05/10/2020
17.33
 648,010 16.22 17.33 16.22 183,980 15,000 4.7
02/10/2020
16.22
 227,560 16.46 16.55 16.19 50,350 7,900 1.2
01/10/2020
16.46
 273,180 16.28 16.64 16.25 10,470 0 0.3
30/09/2020
16.28
 240,220 16.04 16.46 15.92 40,720 1,000 1.1
29/09/2020
16.04
 235,540 16.10 16.28 15.98 69,560 0 1.9
28/09/2020
16.10
 293,200 16.22 16.40 16.10 44,300 2,000 1.1
25/09/2020
16.22
 336,170 16.76 16.76 16.22 0 50 -0.0
24/09/2020
16.76
 380,140 16.34 17.06 16.31 13,550 29,030 -0.4
23/09/2020
16.34
 178,470 16.13 16.37 16.10 35,680 8,000 0.7
22/09/2020
16.13
 355,210 16.10 16.37 16.10 86,880 0 2.4
21/09/2020
16.10
 204,160 16.28 16.43 16.10 39,760 0 1.1
18/09/2020
16.28
 120,040 16.22 16.40 16.19 14,940 5,100 0.3
17/09/2020
16.22
 298,530 16.22 16.46 16.10 36,010 20,670 0.4
16/09/2020
16.22
 244,070 16.34 16.46 16.16 56,090 2,620 1.4
15/09/2020
16.34
 368,560 16.28 16.70 16.07 35,560 0 1.0
14/09/2020
16.28
 460,960 16.52 17.06 16.19 42,440 17,300 0.7
11/09/2020
16.52
 601,360 16.16 17.09 16.22 16,010 0 0.4
10/09/2020
16.16
 753,380 15.11 16.16 15.38 34,080 0 0.9
09/09/2020
15.11
 230,770 15.11 15.23 14.84 40,060 53,270 -0.3
08/09/2020
15.11
 168,170 15.02 15.26 14.78 15,810 17,730 -0.0
07/09/2020
15.02
 385,980 15.50 15.74 15.02 7,830 102,380 -2.4
04/09/2020
15.50
 400,380 15.26 15.92 14.72 22,130 36,770 -0.4
03/09/2020
15.26
 479,320 15.59 15.68 15.20 37,720 142,450 -2.7
01/09/2020
15.59
 249,240 15.14 15.59 15.14 13,960 40,520 -0.7
31/08/2020
15.14
 461,140 15.77 15.77 15.02 6,710 3,110 0.1
28/08/2020
15.77
 543,460 15.71 16.64 15.71 6,730 8,210 -0.0
27/08/2020
15.71
 296,370 15.92 16.10 15.62 190 8,710 -0.2
26/08/2020
15.92
 400,530 15.65 16.22 15.26 7,230 100 0.2
25/08/2020
15.65
 617,700 14.78 15.80 14.60 2,380 2,520 -0.0
24/08/2020
14.78
 610,540 15.50 15.74 14.78 0 0 0
21/08/2020
15.50
 310,030 15.35 16.04 15.20 4,530 90 0.1
20/08/2020
15.35
 431,530 16.10 16.46 15.32 400 3,340 -0.1
19/08/2020
16.10
 538,080 15.68 16.34 15.32 8,510 1,110 0.2
18/08/2020
15.68
 557,540 14.78 15.80 14.48 2,000 0 0.1
17/08/2020
14.78
 509,360 13.82 14.78 13.22 10,280 1,860 0.2
14/08/2020
13.82
 628,320 13.64 14.42 13.58 4,900 19,390 -0.3
13/08/2020
13.64
 631,310 12.77 13.64 12.62 0 3,120 -0.1
12/08/2020
12.77
 343,000 12.92 13.04 12.50 18,870 10,240 0.2
11/08/2020
12.92
 930,250 12.08 12.92 12.32 71,730 45,870 0.6
10/08/2020
12.08
 218,230 11.29 12.08 11.53 31,270 0 0.6
07/08/2020
11.29
 303,160 11.62 11.78 11.23 1,110 157,240 -3.0
06/08/2020
11.62
 157,240 11.71 11.78 11.44 45,840 29,550 0.3
05/08/2020
11.71
 365,090 11.71 11.87 11.41 108,230 178,780 -1.4
04/08/2020
11.71
 122,800 11.47 11.93 11.53 15,000 3,980 0.2
03/08/2020
11.47
 271,690 10.78 11.50 10.78 105,240 400 2.0
31/07/2020
10.78
 155,640 11.11 11.11 10.51 16,540 3,600 0.2
30/07/2020
11.11
 83,740 11.11 11.38 11.11 16,040 1,190 0.3
29/07/2020
11.11
 358,740 11.59 11.59 10.78 16,040 1,190 0.3
28/07/2020
11.59
 149,140 11.11 11.68 11.20 13,270 0 0.3
27/07/2020
11.11
 387,760 11.93 11.93 11.11 120,810 910 2.3
24/07/2020
11.93
 495,700 12.35 12.77 11.90 87,520 22,260 1.3
23/07/2020
12.35
 185,720 12.41 12.56 12.29 31,040 29,080 0.0
22/07/2020
12.41
 265,060 12.62 12.80 12.41 43,410 43,470 -0.0
21/07/2020
12.62
 236,760 12.74 12.86 12.47 63,940 46,790 0.4
20/07/2020
12.74
 360,620 12.62 13.25 12.74 2,330 14,130 -0.3
17/07/2020
12.62
 343,960 12.05 12.68 12.02 17,360 900 0.3
16/07/2020
12.05
 49,410 12.08 12.23 11.99 21,300 13,440 0.2
15/07/2020
12.08
 142,590 12.02 12.17 12.02 5,900 100,000 -1.9
14/07/2020
12.02
 168,310 12.14 12.26 11.99 33,200 94,270 -1.2
13/07/2020
12.14
 133,000 12.02 12.29 11.99 14,570 100,100 -1.7
10/07/2020
12.02
 174,900 11.90 12.29 11.90 6,350 75,450 -1.4
09/07/2020
11.90
 285,770 11.90 12.14 11.90 7,200 200,000 -3.8
08/07/2020
11.90
 60,040 11.87 11.93 11.87 18,410 39,230 -0.4
07/07/2020
11.87
 178,200 11.90 12.26 11.84 16,310 124,050 -2.1
06/07/2020
11.90
 71,860 11.90 12.02 11.87 20,730 40,380 -0.4
03/07/2020
11.90
 45,480 11.87 12.35 11.87 5,450 19,670 -0.3
02/07/2020
11.87
 26,600 11.90 11.96 11.87 7,620 0 0.2
01/07/2020
11.90
 119,740 11.47 12.02 11.47 8,500 11,040 -0.1
30/06/2020
11.47
 129,360 11.59 11.74 11.41 51,500 490 1.0
29/06/2020
11.59
 251,850 12.32 12.32 11.56 136,200 9,420 2.5

Chính sách bảo mật | Điều khoản sử dụng |