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)
10/07/2025
17.97
 73,700 17.97 17.97 17.83 0 0 0
09/07/2025
17.92
 137,000 18.02 18.02 17.88 0 0 0
08/07/2025
18.02
 104,200 18.11 18.16 17.88 100 0 0.0
07/07/2025
17.88
 77,500 17.69 17.92 17.69 2,000 200 0.0
04/07/2025
17.69
 85,200 17.78 17.78 17.55 800 0 0.0
03/07/2025
17.69
 119,700 18.06 18.06 17.64 1,000 700 0.0
02/07/2025
18.06
 226,300 17.83 18.43 17.83 0 3,300 -0.1
01/07/2025
17.74
 104,100 17.78 18.06 17.64 0 600 -0.0
30/06/2025
17.78
 196,300 17.92 18.11 17.74 0 2,600 -0.1
27/06/2025
17.69
 192,800 17.64 18.06 17.55 0 700 -0.0
26/06/2025
17.64
 47,000 17.64 17.64 17.46 0 1,400 -0.0
25/06/2025
17.55
 37,500 17.69 17.69 17.51 0 1,200 -0.0
24/06/2025
17.60
 51,400 17.51 17.74 17.51 0 700 -0.0
23/06/2025
17.51
 73,400 17.46 17.78 17.27 0 0 0
20/06/2025
17.46
 113,700 17.37 17.46 17.37 1,800 0 0.0
19/06/2025
17.46
 27,400 17.51 17.60 17.46 600 0 0.0
18/06/2025
17.55
 52,600 17.64 17.64 17.55 5,300 0 0.1
17/06/2025
17.64
 33,000 17.60 17.64 17.46 800 0 0.0
16/06/2025
17.60
 78,300 17.46 17.64 17.41 9,400 0 0.2
13/06/2025
17.46
 86,400 17.69 17.69 16.90 500 2,600 -0.0
12/06/2025
17.60
 84,800 17.51 17.69 17.46 2,200 0 0.0
11/06/2025
17.46
 11,400 17.55 17.55 17.46 0 0 0
10/06/2025
17.55
 74,500 17.55 17.64 17.41 7,500 100 0.1
09/06/2025
17.46
 93,400 17.64 17.88 17.46 9,100 1,100 0.2
06/06/2025
17.83
 112,800 17.88 17.92 17.64 2,700 1,100 0.0
05/06/2025
17.88
 123,400 17.78 17.92 17.60 1,000 2,200 -0.0
04/06/2025
17.74
 124,900 17.88 17.92 17.55 8,500 4,600 0.1
03/06/2025
17.74
 152,100 17.78 17.92 17.55 1,000 0 0.0
02/06/2025
17.55
 62,800 17.46 17.64 17.23 0 2,100 -0.0
30/05/2025
17.46
 58,100 17.83 17.88 17.46 1,000 2,800 -0.0
29/05/2025
17.78
 106,300 17.55 17.88 17.55 1,500 100 0.0
28/05/2025
17.51
 149,100 17.51 17.60 17.37 600 0 0.0
27/05/2025
17.41
 287,600 17.46 17.51 17.27 2,700 0 0.1
26/05/2025
17.32
 128,200 16.90 17.37 16.67 800 5,300 -0.1
23/05/2025
16.86
 19,200 16.90 17.09 16.81 0 200 -0.0
22/05/2025
16.99
 27,200 17.18 17.18 16.95 0 0 0
21/05/2025
16.99
 39,900 17.09 17.09 16.90 0 1,400 -0.0
20/05/2025
17.04
 89,400 17.37 17.41 16.02 700 0 0.0
19/05/2025
17.18
 50,800 17.23 17.32 17.18 0 0 0
16/05/2025
17.32
 72,900 17.46 17.46 17.27 0 200 0
15/05/2025
17.27
 96,600 17.37 17.51 17.23 0 1,501 0
14/05/2025
17.27
 62,100 17.46 17.46 17.23 0 600 0
13/05/2025
17.32
 93,500 17.41 17.46 17.27 1,800 300 0
12/05/2025
17.18
 58,000 17.09 17.37 17.04 0 100 0
09/05/2025
17.18
 16,200 17.32 17.32 16.86 500 0 0
08/05/2025
17.18
 105,700 16.95 17.37 16.95 1,300 0 0
07/05/2025
16.95
 71,900 16.90 17.09 16.72 800 0 0
06/05/2025
16.81
 43,800 16.86 16.95 16.81 0 800 0
05/05/2025
16.86
 86,200 16.95 16.95 16.62 0 0 0
29/04/2025
16.72
 52,000 16.62 16.76 16.44 0 6,500 -0.1
28/04/2025
16.62
 47,000 16.58 16.67 16.34 200 0 0.0
25/04/2025
16.53
 47,500 16.90 16.90 16.53 0 9,900 -0.2
24/04/2025
16.72
 112,400 16.48 16.90 16.48 24,200 200 0.4
23/04/2025
16.44
 70,600 16.62 16.62 16.11 0 23,900 -0.4
22/04/2025
16.34
 112,200 16.90 16.90 15.79 4,700 10,400 -0.1
21/04/2025
16.95
 27,100 17.18 17.18 16.86 600 10,600 -0.2
18/04/2025
16.86
 115,300 16.81 17.04 16.67 31,100 1,100 0.5
17/04/2025
16.72
 43,100 16.90 16.90 16.53 600 11,500 -0.2
16/04/2025
16.72
 86,700 16.86 17.04 16.72 10,600 6,100 0.1
15/04/2025
16.81
 94,000 17.51 17.51 16.81 1,100 21,000 -0.4
14/04/2025
17.37
 177,200 17.78 17.78 17.32 12,700 47,100 -0.7
11/04/2025
17.18
 244,400 17.74 17.74 16.90 13,000 29,000 -0.3
10/04/2025
16.76
 58,200 16.76 16.76 16.76 0 0 0
09/04/2025
15.69
 238,200 15.32 16.25 15.32 57,000 3,400 0.9
08/04/2025
16.44
 298,500 16.48 17.41 16.44 5,400 13,100 -0.1
04/04/2025
17.64
 649,000 17.41 17.64 17.41 0 10,700 -0.2
03/04/2025
18.71
 404,500 19.64 19.64 18.71 100 11,200 -0.2
02/04/2025
20.11
 70,900 20.15 20.43 20.06 3,000 3,500 -0.0
01/04/2025
20.06
 175,100 20.11 20.20 19.97 0 3,200 -0.1
31/03/2025
20.06
 276,600 20.34 20.34 20.01 0 1,300 -0.0
28/03/2025
20.29
 110,500 20.34 20.43 20.24 0 0 0
27/03/2025
20.34
 140,600 20.34 20.48 20.29 7,900 8,300 -0.0
26/03/2025
20.43
 178,300 20.52 20.52 20.29 13,100 0 0.3
25/03/2025
20.43
 321,300 20.57 20.57 20.38 0 0 0
24/03/2025
20.38
 316,600 20.85 20.85 20.24 0 82,913 -1.8
21/03/2025
20.76
 80,800 20.71 20.89 20.71 0 0 0
20/03/2025
20.71
 197,200 21.03 21.03 20.62 900 0 0.0
19/03/2025
20.85
 311,100 20.85 21.31 20.76 500 12,167 -0.3
18/03/2025
20.85
 383,800 20.94 20.94 20.62 5,500 0 0.1
17/03/2025
20.85
 112,300 21.03 21.13 20.85 0 1,300 -0.0
14/03/2025
20.94
 292,400 20.76 20.99 20.57 0 500 -0.0
13/03/2025
20.62
 537,400 21.08 21.08 20.62 7,200 6,100 0.0
12/03/2025
21.08
 146,600 21.27 21.27 20.94 1,600 1,500 0.0
11/03/2025
21.13
 208,500 20.94 21.22 20.85 11,000 0 0.2
10/03/2025
21.03
 457,300 20.85 21.31 20.85 22,500 2,500 0.5
07/03/2025
20.85
 270,400 20.99 21.22 20.85 2,400 4,200 -0.0
06/03/2025
20.85
 107,500 21.08 21.08 20.76 2,600 0 0.1
05/03/2025
20.76
 160,500 21.08 21.08 20.76 800 0 0.0
04/03/2025
20.85
 347,300 20.85 21.08 20.62 2,000 5,100 -0.1
03/03/2025
21.08
 180,000 21.17 21.27 20.85 1,800 4,000 -0.1
28/02/2025
21.17
 228,700 21.64 21.68 21.13 3,600 15,700 -0.3
27/02/2025
21.59
 641,000 21.03 21.68 20.99 4,300 0 0.1
26/02/2025
20.85
 570,700 20.66 21.13 20.62 3,700 0 0.1
25/02/2025
20.71
 195,100 20.89 20.89 20.62 2,500 1,700 0.0
24/02/2025
20.85
 135,000 21.08 21.08 20.66 4,501 800 0.1
21/02/2025
20.76
 241,400 20.71 20.99 20.62 3,200 0 0.1
20/02/2025
20.71
 163,300 20.99 21.08 20.71 200 0 0.0
19/02/2025
20.94
 324,700 20.76 20.94 20.57 16,000 0 0.4
18/02/2025
20.57
 272,900 20.48 21.08 20.48 4,100 0 0.1
17/02/2025
20.71
 259,800 20.71 20.76 20.43 1,500 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |