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% 1,778,400 13,300 0.3
17.50
19.55
19
2 tháng
(2026-01-16) 		-0.70 -3.55% 5,745,300 8,200 0.2
17.50
20.35
19
3 tháng
(2025-12-17) 		1.20 6.74% 6,427,100 0 0.0
17.50
20.35
19
6 tháng
(2025-09-18) 		-0.37 -1.93% 10,512,700 -133,500 -2.5
17.50
20.35
19
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,317,200 -164,214 -3.0
15.69
20.43
19
24 tháng
(2024-03-27) 		-4.14 -17.90% 103,928,400 155,320 4.9
15.69
23.38
19
36 tháng
(2023-04-03) 		4.53 31.31% 197,151,100 325,195 8.3
14.27
25.26
19
60 tháng
(2021-04-12) 		-12.42 -39.54% 272,560,600 519,525 3.8
9.88
43.98
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
20.43
 490,200 19.50 20.57 19.50 4,800 0 0.1
13/02/2025
19.50
 63,900 19.41 19.59 19.36 300 0 0.0
12/02/2025
19.41
 91,000 19.41 19.59 19.41 2,400 3,200 -0.0
11/02/2025
19.41
 41,200 19.46 19.50 19.41 0 0 0
10/02/2025
19.41
 136,800 19.50 19.59 19.41 0 0 0
07/02/2025
19.55
 166,100 19.69 19.78 19.55 1,700 0 0.0
06/02/2025
19.69
 109,900 19.73 19.83 19.69 3,700 0 0.1
05/02/2025
19.73
 94,400 19.73 19.83 19.64 2,000 0 0.0
04/02/2025
19.69
 154,900 19.59 19.73 19.50 9,600 0 0.2
03/02/2025
19.41
 72,100 19.50 19.59 19.36 1,600 0 0.0
24/01/2025
19.41
 86,600 19.13 19.46 19.08 2,700 0 0.1
23/01/2025
19.04
 74,500 19.04 19.27 18.99 100 3,400 -0.1
22/01/2025
18.99
 120,000 19.18 19.22 18.99 0 3,400 -0.1
21/01/2025
19.18
 86,200 19.27 19.32 19.18 0 800 -0.0
20/01/2025
19.27
 22,100 19.46 19.46 19.27 600 0 0.0
17/01/2025
19.32
 179,000 19.27 19.46 19.27 8,200 600 0.2
16/01/2025
19.27
 88,400 19.27 19.36 19.13 0 0 0
15/01/2025
19.22
 29,700 19.27 19.27 19.08 0 6,700 -0.1
14/01/2025
19.22
 86,500 19.32 19.50 18.99 0 1,800 -0.0
13/01/2025
19.41
 71,100 19.50 19.50 18.94 0 8,100 -0.2
10/01/2025
19.50
 46,400 19.64 19.73 19.50 0 7,000 -0.1
09/01/2025
19.64
 29,800 19.97 19.97 19.64 0 6,100 -0.1
08/01/2025
19.87
 83,900 19.69 19.87 19.55 0 2,100 -0.0
07/01/2025
19.69
 143,400 19.55 19.83 19.55 0 800 -0.0
06/01/2025
19.55
 131,500 19.78 19.78 19.55 0 4,100 -0.1
03/01/2025
19.78
 58,200 19.87 19.87 19.64 0 1,500 -0.0
02/01/2025
19.87
 25,800 19.92 19.97 19.69 800 400 0.0
31/12/2024
19.78
 51,500 19.78 19.87 19.73 1,700 0 0.0
30/12/2024
19.87
 48,200 19.78 19.92 19.78 1,700 100 0.0
27/12/2024
19.83
 83,100 20.06 20.06 19.83 3,300 0 0.1
26/12/2024
20.06
 86,700 20.06 20.06 19.97 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |