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)
16/06/2020
13.06
 129,220 12.93 13.29 12.93 17,920 0 0.4
15/06/2020
12.93
 224,690 12.84 13.68 12.81 45,250 3,300 0.8
12/06/2020
12.84
 429,670 13.29 13.29 12.39 118,390 34,510 1.7
11/06/2020
13.29
 291,640 14.26 14.39 13.29 0 1,000 -0.0
10/06/2020
14.26
 183,360 14.19 14.58 13.93 100 0 0.0
09/06/2020
14.19
 235,700 14.32 14.64 14.03 0 300 -0.0
08/06/2020
14.32
 295,310 14.13 14.71 14.19 19,500 3,000 0.4
05/06/2020
14.13
 261,350 14.23 14.23 13.87 24,460 6,900 0.4
04/06/2020
14.23
 240,370 14.39 14.84 14.19 500 0 0.0
03/06/2020
14.39
 287,380 14.13 14.84 14.10 22,700 40 0.5
02/06/2020
14.13
 496,090 14.55 15.23 14.10 31,920 0 0.7
01/06/2020
14.55
 424,950 13.61 14.55 13.87 11,500 0 0.3
29/05/2020
13.61
 257,030 13.29 13.87 13.19 0 0 0
28/05/2020
13.29
 415,940 13.45 13.45 12.77 18,200 1,000 0.4
27/05/2020
13.45
 425,290 13.45 14.13 13.42 20 1,050 -0.0
26/05/2020
13.45
 484,100 12.58 13.45 12.90 5,000 67,560 -1.3
25/05/2020
12.58
 708,410 11.77 12.58 11.87 0 200,660 -3.8
22/05/2020
11.77
 107,970 11.93 12.10 11.77 1,000 12,000 -0.2
21/05/2020
11.93
 221,120 11.77 12.13 11.68 0 34,870 -0.6
20/05/2020
11.77
 162,010 11.81 11.87 11.61 0 82,280 -1.5
19/05/2020
11.81
 109,460 11.87 12.13 11.81 100 48,720 -0.9
18/05/2020
11.87
 58,300 11.93 12.13 11.68 100 19,120 -0.4
15/05/2020
11.93
 122,470 12.06 12.26 11.90 1,000 10,570 -0.2
14/05/2020
12.06
 264,240 12.39 12.64 12.00 700 9,710 -0.2
13/05/2020
12.39
 110,400 12.52 12.71 12.26 0 11,140 -0.2
12/05/2020
12.52
 198,730 11.93 12.74 11.93 1,200 24,360 -0.4
11/05/2020
11.93
 253,880 12.10 12.10 11.90 0 12,780 -0.2
08/05/2020
12.10
 195,960 12.06 12.26 12.03 14,290 43,340 -0.5
07/05/2020
12.06
 153,530 11.87 12.26 11.87 1,020 34,860 -0.6
06/05/2020
11.87
 750,930 11.61 12.06 11.48 11,140 215,100 -3.7
05/05/2020
11.61
 120,330 11.52 11.93 11.23 0 23,940 -0.4
04/05/2020
11.52
 115,080 11.93 11.93 11.19 800 0 0.0
29/04/2020
11.93
 97,640 11.71 12.19 11.61 0 300 -0.0
28/04/2020
11.71
 350,280 10.97 11.71 11.61 0 100,500 -1.8
27/04/2020
10.97
 105,550 10.26 10.97 10.52 0 0 0
24/04/2020
10.26
 46,220 10.29 10.45 10.19 0 26,230 -0.4
23/04/2020
10.29
 49,540 10.32 10.64 10.19 0 0 0
22/04/2020
10.32
 25,990 10.00 10.32 9.55 840 900 -0.0
21/04/2020
10.00
 66,030 10.58 10.71 9.94 0 0 0
20/04/2020
10.58
 181,890 10.64 11.16 10.58 100 96,230 -1.6
17/04/2020
10.64
 30,510 10.48 10.84 10.52 0 0 0
16/04/2020
10.48
 10,770 10.45 10.64 10.32 0 0 0
15/04/2020
10.45
 60,510 9.87 10.55 9.87 0 3,680 -0.1
14/04/2020
9.87
 65,440 9.64 9.87 9.42 3,240 0 0.0
13/04/2020
9.64
 20,320 9.55 9.87 9.58 0 0 0
10/04/2020
9.55
 20,000 9.58 9.68 9.55 0 0 0
09/04/2020
9.58
 24,490 9.58 9.94 9.42 0 0 0
08/04/2020
9.58
 2,620 9.74 9.74 9.45 0 0 0
07/04/2020
9.74
 9,880 9.74 10.00 9.52 0 0 0
06/04/2020
9.74
 32,100 9.35 9.74 9.35 0 0 0
03/04/2020
9.35
 26,880 9.29 9.55 9.16 0 0 0
01/04/2020
9.29
 5,430 8.90 9.39 9.03 0 0 0
31/03/2020
8.90
 13,620 8.97 9.35 8.71 4,800 0 0.1
30/03/2020
8.97
 90,270 9.55 9.55 8.90 10,000 0 0.1
27/03/2020
9.55
 28,410 9.29 9.81 9.29 0 0 0
26/03/2020
9.29
 15,190 9.42 9.61 9.29 0 0 0
25/03/2020
9.42
 18,210 9.03 9.55 9.03 0 0 0
24/03/2020
9.03
 10,060 8.77 9.19 8.71 0 0 0
23/03/2020
8.77
 54,720 9.42 9.42 8.77 8,800 3,900 0.1
20/03/2020
9.42
 46,730 9.48 9.55 9.35 0 0 0
19/03/2020
9.48
 8,550 9.48 9.68 9.29 20 0 0.0
18/03/2020
9.48
 10,330 9.58 10.00 9.39 0 0 0
17/03/2020
9.58
 118,490 9.71 9.71 9.03 5,300 0 0.1
16/03/2020
9.71
 33,570 10.13 10.13 9.68 0 0 0
13/03/2020
10.13
 41,220 10.32 10.32 9.61 0 0 0
12/03/2020
10.32
 31,820 11.03 11.03 10.29 0 0 0
11/03/2020
11.03
 209,560 11.35 11.55 10.58 3,350 0 0.1
10/03/2020
11.35
 38,040 11.00 11.35 10.39 3,290 0 0.1
09/03/2020
11.00
 99,680 11.81 11.81 11.00 16,940 0 0.3
06/03/2020
11.81
 7,350 11.74 11.87 11.61 180 0 0.0
05/03/2020
11.74
 24,590 11.87 12.06 11.74 0 0 0
04/03/2020
11.87
 13,460 12.06 12.06 11.87 0 2,000 -0.0
03/03/2020
12.06
 19,070 11.90 12.52 12.00 0 2,800 -0.1
02/03/2020
11.90
 20,170 11.68 12.06 11.68 0 0 0
28/02/2020
11.68
 25,370 12.26 12.26 11.61 5,000 350 0.1
27/02/2020
12.26
 29,220 11.74 12.45 11.55 10 0 0.0
26/02/2020
11.74
 23,290 11.61 11.74 11.29 15,230 0 0.3
25/02/2020
11.61
 21,590 11.42 11.61 10.97 9,640 0 0.2
24/02/2020
11.42
 117,600 12.26 12.26 11.42 26,000 0 0.5
21/02/2020
12.26
 57,170 12.52 13.03 12.26 0 0 0
20/02/2020
12.52
 66,550 11.93 12.64 12.19 0 0 0
19/02/2020
11.93
 80,350 11.16 11.93 11.16 0 0 0
18/02/2020
11.16
 24,980 11.03 11.61 11.16 0 0 0
17/02/2020
11.03
 27,590 10.77 11.03 10.71 5,000 0 0.1
14/02/2020
10.77
 23,060 10.77 10.97 10.68 900 0 0.0
13/02/2020
10.77
 16,580 10.71 11.03 10.77 0 0 0
12/02/2020
10.71
 36,400 10.58 11.06 10.58 2,000 0 0.0
11/02/2020
10.58
 12,840 10.58 10.71 10.52 0 0 0
10/02/2020
10.58
 9,110 10.58 11.06 10.13 3,000 100 0.0
07/02/2020
10.58
 4,770 10.64 10.68 10.48 0 0 0
06/02/2020
10.64
 52,040 10.19 10.84 10.03 0 200 -0.0
05/02/2020
10.19
 7,230 9.90 10.19 10.06 100 0 0.0
04/02/2020
9.90
 54,680 9.61 9.94 9.68 0 0 0
03/02/2020
9.61
 124,930 10.32 10.52 9.61 200 4,030 -0.1
31/01/2020
10.32
 44,240 11.10 11.10 10.32 0 3,270 -0.1
30/01/2020
11.10
 37,580 11.68 11.68 11.03 0 6,200 -0.1
22/01/2020
11.68
 10,600 11.68 11.93 11.35 0 0 0
21/01/2020
11.68
 28,770 11.61 11.74 11.48 400 0 0.0
20/01/2020
11.61
 12,490 11.71 11.71 11.61 0 0 0
17/01/2020
11.71
 4,840 11.77 11.87 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |