CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.90
-0.10
(-0.53%)
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
(2026-02-23) 		-0.20 -1.04% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
14.39
 7,000 14.39 14.39 14.27 0 0 0
16/10/2019
14.39
 8,990 14.39 14.54 14.27 120 0 0.0
15/10/2019
14.39
 11,410 14.36 14.51 14.21 0 0 0
14/10/2019
14.36
 33,620 14.54 14.84 14.15 0 0 0
11/10/2019
14.54
 5,390 14.69 14.75 14.45 0 0 0
10/10/2019
14.69
 20,800 14.57 14.84 14.57 0 0 0
09/10/2019
14.57
 29,740 14.81 14.81 14.57 0 0 0
08/10/2019
14.81
 10,680 14.45 14.94 14.39 0 0 0
07/10/2019
14.45
 34,570 15.15 15.18 14.45 0 0 0
04/10/2019
15.15
 16,980 15.24 15.60 14.94 0 0 0
03/10/2019
15.24
 16,600 15.24 15.60 14.72 0 0 0
02/10/2019
15.24
 34,370 15.33 15.79 15.06 0 0 0
01/10/2019
15.33
 46,190 15.18 16.03 15.12 0 0 0
30/09/2019
15.18
 41,280 15.06 15.48 15.00 0 1,500 -0.0
27/09/2019
15.06
 70,070 15.30 15.30 14.69 0 4,000 -0.1
26/09/2019
15.30
 57,430 15.12 16.09 15.27 0 0 0
25/09/2019
15.12
 83,460 14.15 15.12 14.15 1,610 3,290 -0.0
24/09/2019
14.15
 234,410 15.15 15.15 14.12 4,100 0 0.1
23/09/2019
15.15
 95,380 16.27 16.27 15.15 0 29,470 -0.8
20/09/2019
16.27
 46,030 16.79 16.79 16.15 0 0 0
19/09/2019
16.79
 35,620 17.00 17.24 16.51 270 1,360 -0.0
18/09/2019
17.00
 37,570 17.00 17.39 16.85 700 2,760 -0.1
17/09/2019
17.00
 68,600 16.70 17.61 16.51 1,000 3,280 -0.1
16/09/2019
16.70
 42,870 16.54 17.00 16.42 4,870 6,660 -0.0
13/09/2019
16.54
 39,110 17.09 17.09 16.51 0 1,300 -0.0
12/09/2019
17.09
 74,700 16.57 17.24 16.70 0 2,950 -0.1
11/09/2019
16.57
 68,540 16.09 17.06 15.97 7,900 2,610 0.1
10/09/2019
16.09
 125,270 16.82 16.82 15.79 33,320 3,850 0.8
09/09/2019
16.82
 111,990 17.61 17.61 16.39 23,180 0 0.6
06/09/2019
17.61
 72,830 18.18 18.70 17.55 2,810 6,800 -0.1
05/09/2019
18.18
 97,900 17.00 18.18 17.12 0 0 0
04/09/2019
17.00
 250,790 17.30 17.36 16.27 25,000 51,040 -0.7
03/09/2019
17.30
 114,960 18.46 18.82 17.30 1,000 33,630 -1.0
30/08/2019
18.46
 201,460 19.79 19.79 18.46 9,700 65,400 -1.7
29/08/2019
19.79
 49,030 20.07 20.73 19.79 0 0 0
28/08/2019
20.07
 110,290 21.22 21.22 20.04 0 0 0
27/08/2019
21.22
 52,360 21.22 21.25 20.76 0 500 -0.0
26/08/2019
21.22
 49,920 21.25 21.25 21.01 0 0 0
23/08/2019
21.25
 72,660 21.37 21.61 20.95 0 0 0
22/08/2019
21.37
 61,450 21.46 21.86 21.01 500 0 0.0
21/08/2019
21.46
 206,030 21.01 21.98 21.19 10,070 67,230 -2.0
20/08/2019
21.01
 298,280 19.67 21.04 19.73 1,000 123,550 -4.2
19/08/2019
19.67
 48,210 20.28 20.34 19.55 0 0 0
16/08/2019
20.28
 99,020 20.70 20.95 20.04 120 0 0.0
15/08/2019
20.70
 191,600 19.73 20.82 18.52 3,000 0 0.1
14/08/2019
19.73
 229,870 20.61 20.89 19.37 5,100 0 0.2
13/08/2019
20.61
 265,550 22.16 22.16 20.61 90,250 50,000 1.4
12/08/2019
22.16
 93,070 23.25 23.25 22.04 1,000 500 0.0
09/08/2019
23.25
 52,840 23.98 23.98 23.25 0 740 -0.0
08/08/2019
23.98
 149,540 23.68 24.10 23.07 93,360 29,230 2.5
07/08/2019
23.68
 59,380 23.68 24.29 23.19 0 2,240 -0.1
06/08/2019
23.68
 295,310 23.86 24.83 22.77 0 48,520 -1.9
05/08/2019
23.86
 90,440 24.10 24.22 23.37 0 2,200 -0.1
02/08/2019
24.10
 193,250 23.98 24.41 23.80 0 60,110 -2.4
01/08/2019
23.98
 405,960 23.34 24.29 23.44 50,120 156,350 -4.2
31/07/2019
23.34
 59,530 23.37 23.62 23.04 280 9,380 -0.4
30/07/2019
23.37
 175,260 22.65 23.98 22.77 11,440 19,830 -0.3
29/07/2019
22.65
 102,160 21.19 22.65 20.95 6,430 500 0.2
26/07/2019
21.19
 56,800 21.25 21.25 20.76 37,350 0 1.3
25/07/2019
21.25
 70,610 21.25 21.55 21.13 39,070 4,080 1.2
24/07/2019
21.25
 103,140 21.07 21.37 20.58 444,080 403,000 1.4
23/07/2019
21.07
 236,870 21.04 21.49 20.86 129,000 74,800 1.9
22/07/2019
21.04
 123,780 19.67 21.04 20.34 4,280 230 0.1
19/07/2019
19.67
 108,160 18.40 19.67 17.91 24,380 0 0.8
18/07/2019
18.40
 39,170 18.76 19.31 18.15 1,000 1,000 -0.0
17/07/2019
18.76
 76,910 19.43 19.43 18.09 2,000 1,560 0.0
16/07/2019
19.43
 40,210 19.49 19.73 18.52 900 0 0.0
15/07/2019
19.49
 142,330 19.49 20.64 18.21 2,200 20 0.1
12/07/2019
19.49
 97,270 18.82 20.13 18.70 300 1,000 -0.0
11/07/2019
18.82
 52,100 18.21 19.06 18.34 400 0 0.0
10/07/2019
18.21
 308,960 17.03 18.21 17.21 1,510 0 0.0
09/07/2019
17.03
 27,280 17.00 17.30 16.70 0 0 0
08/07/2019
17.00
 40,350 17.30 17.42 16.70 2,000 0 0.1
05/07/2019
17.30
 56,680 17.12 17.61 17.21 0 0 0
04/07/2019
17.12
 48,270 16.70 17.18 16.76 0 3,000 -0.1
03/07/2019
16.70
 29,180 17.00 17.61 16.64 0 1,000 -0.0
02/07/2019
17.00
 20,930 17.18 17.55 17.00 0 0 0
01/07/2019
17.18
 193,240 16.88 17.79 16.57 1,600 85,230 -2.4
28/06/2019
16.88
 20,940 16.51 16.88 16.48 0 0 0
27/06/2019
16.51
 27,660 16.39 17.24 16.39 0 0 0
26/06/2019
16.39
 11,830 16.76 17.00 16.39 0 700 -0.0
25/06/2019
16.76
 80,790 17.12 17.21 16.70 31,040 0 0.9
24/06/2019
17.12
 43,690 17.55 17.91 17.12 2,680 0 0.1
21/06/2019
17.55
 66,390 17.00 18.18 17.00 700 0 0.0
20/06/2019
17.00
 160,950 15.91 17.00 15.18 3,420 0 0.1
19/06/2019
15.91
 51,580 15.48 15.97 15.48 0 0 0
18/06/2019
15.48
 77,490 15.79 15.79 15.06 0 0 0
17/06/2019
15.79
 48,410 15.60 16.15 15.54 0 0 0
14/06/2019
15.60
 51,620 16.39 16.57 15.48 3,850 0 0.1
13/06/2019
16.39
 38,510 16.54 16.70 16.21 3,000 0 0.1
12/06/2019
16.54
 63,520 15.97 16.88 15.54 0 260 -0.0
11/06/2019
15.97
 97,270 16.94 17.18 15.97 0 700 -0.0
10/06/2019
16.94
 87,890 17.39 17.39 16.57 0 0 0
07/06/2019
17.39
 118,280 16.30 17.42 17.00 260 0 0.0
06/06/2019
16.30
 279,400 15.24 16.30 15.72 700 0 0.0
05/06/2019
15.24
 159,970 14.27 15.24 14.45 0 0 0
04/06/2019
14.27
 110,110 13.36 14.27 13.90 0 0 0
03/06/2019
13.36
 48,280 13.66 13.66 13.11 0 0 0
31/05/2019
13.66
 118,710 13.63 14.45 13.05 0 100 -0.0
30/05/2019
13.63
 78,020 12.75 13.63 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |