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)
26/06/2020
12.32
 104,060 12.56 12.62 12.29 36,380 5,960 0.6
25/06/2020
12.56
 105,590 12.56 12.56 12.38 32,800 1,390 0.7
24/06/2020
12.56
 100,740 12.77 12.86 12.56 46,780 2,170 0.9
23/06/2020
12.77
 191,990 12.77 12.95 12.35 75,930 0 1.6
22/06/2020
12.77
 107,510 12.83 12.92 12.74 19,480 1,220 0.4
19/06/2020
12.83
 58,010 12.62 13.04 12.62 1,000 0 0.0
18/06/2020
12.62
 321,880 12.32 12.92 12.11 44,600 80,160 -0.8
17/06/2020
12.32
 89,930 12.17 12.50 12.20 11,150 0 0.2
16/06/2020
12.17
 129,220 12.05 12.38 12.05 17,920 0 0.4
15/06/2020
12.05
 224,690 11.96 12.74 11.93 45,250 3,300 0.8
12/06/2020
11.96
 429,670 12.38 12.38 11.53 118,390 34,510 1.7
11/06/2020
12.38
 291,640 13.28 13.40 12.38 0 1,000 -0.0
10/06/2020
13.28
 183,360 13.22 13.58 12.98 100 0 0.0
09/06/2020
13.22
 235,700 13.34 13.64 13.07 0 300 -0.0
08/06/2020
13.34
 295,310 13.16 13.70 13.22 19,500 3,000 0.4
05/06/2020
13.16
 261,350 13.25 13.25 12.92 24,460 6,900 0.4
04/06/2020
13.25
 240,370 13.40 13.82 13.22 500 0 0.0
03/06/2020
13.40
 287,380 13.16 13.82 13.13 22,700 40 0.5
02/06/2020
13.16
 496,090 13.55 14.18 13.13 31,920 0 0.7
01/06/2020
13.55
 424,950 12.68 13.55 12.92 11,500 0 0.3
29/05/2020
12.68
 257,030 12.38 12.92 12.29 0 0 0
28/05/2020
12.38
 415,940 12.53 12.53 11.90 18,200 1,000 0.4
27/05/2020
12.53
 425,290 12.53 13.16 12.50 20 1,050 -0.0
26/05/2020
12.53
 484,100 11.71 12.53 12.02 5,000 67,560 -1.3
25/05/2020
11.71
 708,410 10.96 11.71 11.05 0 200,660 -3.8
22/05/2020
10.96
 107,970 11.11 11.26 10.96 1,000 12,000 -0.2
21/05/2020
11.11
 221,120 10.96 11.29 10.87 0 34,870 -0.6
20/05/2020
10.96
 162,010 10.99 11.05 10.81 0 82,280 -1.5
19/05/2020
10.99
 109,460 11.05 11.29 10.99 100 48,720 -0.9
18/05/2020
11.05
 58,300 11.11 11.29 10.87 100 19,120 -0.4
15/05/2020
11.11
 122,470 11.23 11.41 11.08 1,000 10,570 -0.2
14/05/2020
11.23
 264,240 11.53 11.78 11.17 700 9,710 -0.2
13/05/2020
11.53
 110,400 11.65 11.84 11.41 0 11,140 -0.2
12/05/2020
11.65
 198,730 11.11 11.87 11.11 1,200 24,360 -0.4
11/05/2020
11.11
 253,880 11.26 11.26 11.08 0 12,780 -0.2
08/05/2020
11.26
 195,960 11.23 11.41 11.20 14,290 43,340 -0.5
07/05/2020
11.23
 153,530 11.05 11.41 11.05 1,020 34,860 -0.6
06/05/2020
11.05
 750,930 10.81 11.23 10.69 11,140 215,100 -3.7
05/05/2020
10.81
 120,330 10.72 11.11 10.45 0 23,940 -0.4
04/05/2020
10.72
 115,080 11.11 11.11 10.42 800 0 0.0
29/04/2020
11.11
 97,640 10.90 11.35 10.81 0 300 -0.0
28/04/2020
10.90
 350,280 10.21 10.90 10.81 0 100,500 -1.8
27/04/2020
10.21
 105,550 9.55 10.21 9.79 0 0 0
24/04/2020
9.55
 46,220 9.58 9.73 9.49 0 26,230 -0.4
23/04/2020
9.58
 49,540 9.61 9.91 9.49 0 0 0
22/04/2020
9.61
 25,990 9.31 9.61 8.89 840 900 -0.0
21/04/2020
9.31
 66,030 9.85 9.97 9.25 0 0 0
20/04/2020
9.85
 181,890 9.91 10.39 9.85 100 96,230 -1.6
17/04/2020
9.91
 30,510 9.76 10.09 9.79 0 0 0
16/04/2020
9.76
 10,770 9.73 9.91 9.61 0 0 0
15/04/2020
9.73
 60,510 9.19 9.82 9.19 0 3,680 -0.1
14/04/2020
9.19
 65,440 8.98 9.19 8.77 3,240 0 0.0
13/04/2020
8.98
 20,320 8.89 9.19 8.92 0 0 0
10/04/2020
8.89
 20,000 8.92 9.01 8.89 0 0 0
09/04/2020
8.92
 24,490 8.92 9.25 8.77 0 0 0
08/04/2020
8.92
 2,620 9.07 9.07 8.80 0 0 0
07/04/2020
9.07
 9,880 9.07 9.31 8.86 0 0 0
06/04/2020
9.07
 32,100 8.71 9.07 8.71 0 0 0
03/04/2020
8.71
 26,880 8.65 8.89 8.53 0 0 0
01/04/2020
8.65
 5,430 8.29 8.74 8.41 0 0 0
31/03/2020
8.29
 13,620 8.35 8.71 8.11 4,800 0 0.1
30/03/2020
8.35
 90,270 8.89 8.89 8.29 10,000 0 0.1
27/03/2020
8.89
 28,410 8.65 9.13 8.65 0 0 0
26/03/2020
8.65
 15,190 8.77 8.95 8.65 0 0 0
25/03/2020
8.77
 18,210 8.41 8.89 8.41 0 0 0
24/03/2020
8.41
 10,060 8.17 8.56 8.11 0 0 0
23/03/2020
8.17
 54,720 8.77 8.77 8.17 8,800 3,900 0.1
20/03/2020
8.77
 46,730 8.83 8.89 8.71 0 0 0
19/03/2020
8.83
 8,550 8.83 9.01 8.65 20 0 0.0
18/03/2020
8.83
 10,330 8.92 9.31 8.74 0 0 0
17/03/2020
8.92
 118,490 9.04 9.04 8.41 5,300 0 0.1
16/03/2020
9.04
 33,570 9.43 9.43 9.01 0 0 0
13/03/2020
9.43
 41,220 9.61 9.61 8.95 0 0 0
12/03/2020
9.61
 31,820 10.27 10.27 9.58 0 0 0
11/03/2020
10.27
 209,560 10.57 10.75 9.85 3,350 0 0.1
10/03/2020
10.57
 38,040 10.24 10.57 9.67 3,290 0 0.1
09/03/2020
10.24
 99,680 10.99 10.99 10.24 16,940 0 0.3
06/03/2020
10.99
 7,350 10.93 11.05 10.81 180 0 0.0
05/03/2020
10.93
 24,590 11.05 11.23 10.93 0 0 0
04/03/2020
11.05
 13,460 11.23 11.23 11.05 0 2,000 -0.0
03/03/2020
11.23
 19,070 11.08 11.65 11.17 0 2,800 -0.1
02/03/2020
11.08
 20,170 10.87 11.23 10.87 0 0 0
28/02/2020
10.87
 25,370 11.41 11.41 10.81 5,000 350 0.1
27/02/2020
11.41
 29,220 10.93 11.59 10.75 10 0 0.0
26/02/2020
10.93
 23,290 10.81 10.93 10.51 15,230 0 0.3
25/02/2020
10.81
 21,590 10.63 10.81 10.21 9,640 0 0.2
24/02/2020
10.63
 117,600 11.41 11.41 10.63 26,000 0 0.5
21/02/2020
11.41
 57,170 11.65 12.14 11.41 0 0 0
20/02/2020
11.65
 66,550 11.11 11.78 11.35 0 0 0
19/02/2020
11.11
 80,350 10.39 11.11 10.39 0 0 0
18/02/2020
10.39
 24,980 10.27 10.81 10.39 0 0 0
17/02/2020
10.27
 27,590 10.03 10.27 9.97 5,000 0 0.1
14/02/2020
10.03
 23,060 10.03 10.21 9.94 900 0 0.0
13/02/2020
10.03
 16,580 9.97 10.27 10.03 0 0 0
12/02/2020
9.97
 36,400 9.85 10.30 9.85 2,000 0 0.0
11/02/2020
9.85
 12,840 9.85 9.97 9.79 0 0 0
10/02/2020
9.85
 9,110 9.85 10.30 9.43 3,000 100 0.0
07/02/2020
9.85
 4,770 9.91 9.94 9.76 0 0 0
06/02/2020
9.91
 52,040 9.49 10.09 9.34 0 200 -0.0
05/02/2020
9.49
 7,230 9.22 9.49 9.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |