CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
19.70
 124,500 19.75 19.83 19.44 1,000 0 0.0
12/11/2024
19.79
 105,500 19.92 19.97 19.62 1,700 200 0.0
11/11/2024
19.70
 76,900 19.48 19.83 19.48 0 2,800 -0.1
08/11/2024
19.57
 120,900 20.23 20.23 19.57 0 0 0
07/11/2024
20.05
 205,500 20.14 20.45 20.05 0 0 0
06/11/2024
20.05
 382,500 19.18 20.05 19.13 0 0 0
05/11/2024
18.96
 27,000 19.09 19.13 18.92 0 100 -0.0
04/11/2024
18.92
 72,700 19.13 19.13 18.78 0 3,300 -0.1
01/11/2024
19.00
 529,300 19.57 19.57 18.83 6,000 114,900 -2.4
31/10/2024
19.48
 140,300 19.48 19.57 19.35 0 5,600 -0.1
30/10/2024
19.48
 60,400 19.66 19.70 19.44 3,700 0 0.1
29/10/2024
19.66
 67,600 19.53 19.79 19.53 6,500 0 0.1
28/10/2024
19.57
 48,700 19.53 19.70 19.53 0 2,000 -0.0
25/10/2024
19.53
 152,500 20.05 20.05 19.48 4,000 1,500 0.1
24/10/2024
19.88
 80,000 19.97 20.10 19.88 1,900 500 0.0
23/10/2024
19.97
 90,200 20.01 20.05 19.88 1,700 1,900 -0.0
22/10/2024
19.92
 103,300 19.97 20.14 19.88 0 9,000 -0.2
21/10/2024
20.10
 51,500 20.32 20.32 20.01 2,100 0 0.0
18/10/2024
20.32
 78,400 20.19 20.54 20.14 800 0 0.0
17/10/2024
20.14
 199,400 19.88 20.19 19.88 0 1,800 -0.0
16/10/2024
19.83
 96,500 20.05 20.05 19.83 0 2,700 -0.1
15/10/2024
20.01
 70,600 20.14 20.14 20.01 0 0 0
14/10/2024
20.14
 80,300 20.23 20.36 20.05 900 0 0.0
11/10/2024
20.14
 118,700 20.45 20.45 20.14 200 0 0.0
10/10/2024
20.32
 87,400 20.23 20.49 20.23 1,600 0 0.0
09/10/2024
20.14
 99,300 20.05 20.23 20.05 0 0 0
08/10/2024
20.14
 99,500 20.05 20.19 19.97 700 4,100 -0.1
07/10/2024
20.05
 48,000 20.23 20.36 20.05 2,900 100 0.1
04/10/2024
20.14
 47,300 20.23 20.23 20.01 0 500 -0.0
03/10/2024
20.14
 287,100 20.32 20.40 20.05 50,000 5,500 1.0
02/10/2024
20.32
 199,900 20.45 20.49 20.27 59,300 3,200 1.3
01/10/2024
20.45
 132,900 20.40 20.67 20.40 7,200 0 0.2
30/09/2024
20.36
 101,800 20.45 20.67 20.36 300 0 0.0
27/09/2024
20.40
 305,200 20.54 20.54 20.32 9,400 0 0.2
26/09/2024
20.54
 266,500 20.75 20.93 20.49 2,400 0 0.1
25/09/2024
20.80
 88,200 20.80 20.89 20.75 900 0 0.0
24/09/2024
20.80
 230,700 20.62 20.93 20.45 0 5,500 -0.1
23/09/2024
20.62
 70,700 20.84 20.84 20.45 1,800 1,300 0.0
20/09/2024
20.75
 238,000 20.71 20.93 20.67 134,000 0 3.2
19/09/2024
20.58
 151,400 20.71 20.75 20.58 58,400 0 1.4
18/09/2024
20.58
 211,200 20.40 20.84 20.40 51,500 0 1.2
17/09/2024
20.32
 94,900 20.19 20.36 20.14 4,000 400 0.1
16/09/2024
20.23
 142,700 20.14 20.40 20.14 66,000 400 1.5
13/09/2024
20.14
 194,900 19.97 20.45 19.79 0 11,200 -0.3
12/09/2024
19.79
 182,800 19.70 19.97 19.70 5,000 2,500 0.1
11/09/2024
19.62
 388,300 19.92 19.92 19.53 1,900 8,300 -0.1
10/09/2024
19.92
 211,900 20.23 20.23 19.88 0 3,900 -0.1
09/09/2024
20.23
 112,400 20.23 20.27 20.14 0 0 0
06/09/2024
20.27
 273,100 20.36 20.36 20.14 6,800 0 0.2
05/09/2024
20.36
 172,100 20.54 20.75 20.27 1,600 600 0.0
04/09/2024
20.54
 267,500 20.54 20.67 20.32 10,000 500 0.2
30/08/2024
20.67
 111,100 20.71 20.84 20.67 0 400 -0.0
29/08/2024
20.71
 111,500 20.80 20.84 20.67 0 900 -0.0
28/08/2024
20.75
 178,600 20.80 20.89 20.67 2,800 3,600 -0.0
27/08/2024
20.80
 189,400 20.89 21.10 20.67 700 2,400 -0.0
26/08/2024
20.84
 112,800 21.06 21.15 20.84 0 2,500 -0.1
23/08/2024
20.89
 202,300 20.89 20.97 20.71 14,600 100 0.3
22/08/2024
20.75
 375,800 21.10 21.10 20.75 5,200 5,300 -0.0
21/08/2024
21.06
 298,300 21.19 21.32 21.02 14,000 400 0.3
20/08/2024
21.19
 340,700 21.06 21.45 21.02 5,200 0 0.1
19/08/2024
21.06
 255,400 21.32 21.32 21.02 2,500 0 0.1
16/08/2024
20.93
 516,200 20.36 21.02 20.19 31,200 2,000 0.7
15/08/2024
20.19
 156,300 20.01 20.36 20.01 0 0 0
14/08/2024
20.10
 167,700 20.23 20.45 19.97 0 900 -0.0
13/08/2024
20.23
 266,000 20.54 20.54 20.14 0 5,400 -0.1
12/08/2024
20.49
 152,900 20.27 20.54 20.27 2,000 2,600 -0.0
09/08/2024
20.27
 104,900 20.01 20.27 20.01 2,000 10,200 -0.2
08/08/2024
19.88
 302,900 20.23 20.36 19.88 3,200 0 0.1
07/08/2024
20.23
 248,300 20.36 20.49 19.79 3,200 3,600 -0.0
06/08/2024
20.23
 540,000 19.66 20.32 19.48 15,400 0 0.4
05/08/2024
19.53
 905,500 20.58 20.58 19.44 0 1,600 -0.0
02/08/2024
20.84
 1,127,800 20.58 20.84 19.79 5,200 163,600 -3.7
01/08/2024
20.84
 1,101,000 21.89 22.07 20.58 9,300 22,600 -0.3
31/07/2024
21.81
 473,500 22.42 22.68 21.72 0 42,900 -1.1
30/07/2024
22.37
 1,500,000 21.98 22.59 21.85 21,100 6,500 0.4
29/07/2024
21.63
 553,300 21.89 21.94 21.50 21,100 6,500 0.4
26/07/2024
21.81
 527,100 21.98 22.07 21.63 0 0 0
25/07/2024
21.89
 1,421,600 21.45 22.24 21.15 16,700 31,300 -0.4
24/07/2024
21.54
 753,900 20.80 21.63 20.14 111,100 0 2.7
23/07/2024
20.84
 721,500 21.06 21.37 20.67 21,000 26,500 -0.1
22/07/2024
21.02
 1,442,000 22.59 22.59 21.02 31,300 138,700 -2.7
19/07/2024
22.59
 570,900 22.68 22.68 22.20 50,000 84,800 -0.9
18/07/2024
22.77
 611,900 22.20 22.77 22.02 1,300 3,000 -0.0
17/07/2024
22.33
 660,400 23.64 23.64 21.76 6,800 3,400 0.1
16/07/2024
23.38
 1,927,100 22.51 23.51 22.42 293,100 500 7.8
15/07/2024
22.42
 306,200 22.11 22.64 22.11 3,000 16,800 -0.4
12/07/2024
22.11
 455,500 22.51 22.55 22.02 2,000 8,300 -0.2
11/07/2024
22.51
 434,900 22.64 22.68 22.33 0 51,400 -1.3
10/07/2024
22.51
 556,900 22.94 23.12 22.51 0 27,500 -0.7
09/07/2024
22.86
 1,148,200 22.51 22.86 22.37 19,400 58,400 -1.0
08/07/2024
22.33
 1,332,500 22.11 22.86 21.94 59,200 106,200 -1.2
05/07/2024
22.02
 361,300 22.11 22.24 21.81 14,400 16,200 -0.0
04/07/2024
22.02
 284,200 22.24 22.33 21.98 6,400 25,200 -0.5
03/07/2024
22.20
 515,800 22.46 22.51 22.07 21,700 38,000 -0.4
02/07/2024
22.20
 446,000 21.98 22.33 21.81 5,300 82,200 -1.9
01/07/2024
21.94
 611,300 22.46 22.46 21.54 17,200 6,800 0.3
28/06/2024
22.29
 366,500 22.59 22.59 21.89 2,700 9,100 -0.2
27/06/2024
22.64
 1,829,600 21.45 22.72 21.45 287,400 23,400 6.8
26/06/2024
21.54
 159,800 21.54 21.54 20.97 0 53,700 -1.3
25/06/2024
21.41
 373,000 20.84 21.72 20.80 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |