CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.40
0.10
(0.55%)
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
(2026-04-01) 		-0.20 -1.08% 819,000 -5,100 0
18.25
18.60
18.40
2 tháng
(2026-03-02) 		-0.65 -3.41% 2,647,700 14,100 0.3
17.50
19.05
18.40
3 tháng
(2026-02-02) 		-0.85 -4.42% 4,751,800 12,800 0.3
17.50
20.35
18.40
6 tháng
(2025-11-03) 		0.16 0.86% 9,161,700 -27,100 -0.5
17.50
20.35
18.40
12 tháng
(2025-05-06) 		1.59 9.47% 28,020,500 -33,801 -0.2
16.81
20.35
18.40
24 tháng
(2024-05-13) 		-2.02 -9.88% 92,948,500 218,320 6.7
15.69
23.38
18.40
36 tháng
(2023-05-17) 		2.42 15.16% 193,044,200 348,300 9.2
15.69
25.26
18.40
60 tháng
(2021-05-27) 		-9.30 -33.57% 270,692,500 25,025 -17.0
9.88
43.98
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
13.90
 20,250 13.90 13.96 13.66 0 0 0
27/11/2019
13.90
 57,480 13.81 14.33 13.84 22,400 0 0.5
26/11/2019
13.81
 17,590 13.90 13.90 13.54 10,160 200 0.2
25/11/2019
13.90
 14,800 13.72 13.90 13.48 0 0 0
22/11/2019
13.72
 18,010 13.90 14.09 13.57 200 0 0.0
21/11/2019
13.90
 8,970 13.90 14.09 13.66 0 0 0
20/11/2019
13.90
 12,090 13.54 13.93 13.54 400 0 0.0
19/11/2019
13.54
 15,030 13.36 13.60 13.36 0 0 0
18/11/2019
13.36
 23,750 13.66 13.96 13.36 0 0 0
15/11/2019
13.66
 11,220 13.87 14.21 13.66 0 0 0
14/11/2019
13.87
 12,710 13.78 14.39 13.78 0 0 0
13/11/2019
13.78
 53,960 14.24 14.24 13.78 200 0 0.0
12/11/2019
14.24
 27,280 14.48 14.48 14.24 500 0 0.0
11/11/2019
14.48
 21,880 14.69 14.69 14.33 0 0 0
08/11/2019
14.69
 27,120 14.51 14.78 14.33 0 70 -0.0
07/11/2019
14.51
 16,470 14.51 14.87 14.48 0 700 -0.0
06/11/2019
14.51
 13,880 14.81 14.94 14.33 0 920 -0.0
05/11/2019
14.81
 12,370 14.45 14.81 14.45 0 1,140 -0.0
04/11/2019
14.45
 27,680 15.06 15.12 14.45 0 360 -0.0
01/11/2019
15.06
 13,200 15.12 15.39 14.84 0 1,450 -0.0
31/10/2019
15.12
 33,050 15.24 15.24 14.97 230 580 -0.0
30/10/2019
15.24
 15,360 15.36 15.36 15.18 450 0 0.0
29/10/2019
15.36
 31,270 15.48 15.72 15.36 0 1,920 -0.0
28/10/2019
15.48
 55,970 15.36 16.21 15.18 180 110 0.0
25/10/2019
15.36
 26,770 15.63 15.63 15.36 570 150 0.0
24/10/2019
15.63
 24,970 15.63 15.72 15.39 0 0 0
23/10/2019
15.63
 33,090 15.60 15.76 15.48 250 150 0.0
22/10/2019
15.60
 116,700 14.81 15.66 14.57 1,050 260 0.0
21/10/2019
14.81
 16,300 14.69 15.15 14.69 0 0 0
18/10/2019
14.69
 44,710 14.39 15.18 13.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |