CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

17.05
0.25
(1.49%)
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
(2026-07-01) 		-1.25 -6.93% 1,377,300 -2,800 0
16.70
18.15
17.05
2 tháng
(2026-06-01) 		-1.40 -7.69% 1,811,900 -3,500 0
16.70
18.30
17.05
3 tháng
(2026-05-04) 		-1.50 -8.20% 2,316,500 -6,500 0
16.70
18.40
17.05
6 tháng
(2026-02-02) 		-2.24 -11.77% 7,052,300 6,100 0.3
16.70
20.13
17.05
12 tháng
(2025-08-05) 		-2.95 -14.93% 21,845,000 -16,700 -0.1
16.70
20.13
17.05
24 tháng
(2024-08-12) 		-3.47 -17.11% 58,841,700 258,420 7.3
15.52
21.36
17.05
36 tháng
(2023-08-16) 		-1.53 -8.34% 182,561,900 272,700 7.6
15.52
24.99
17.05
60 tháng
(2021-08-26) 		-10.63 -38.75% 265,342,400 -470,975 -37.8
9.77
43.50
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
19.75
 88,000 19.62 19.75 19.58 0 400 -0.0
17/12/2024
19.58
 167,900 19.79 19.84 19.58 6,000 0 0.1
16/12/2024
19.75
 98,900 19.84 19.84 19.62 0 0 0
13/12/2024
19.79
 78,300 19.79 19.84 19.62 300 0 0.0
12/12/2024
19.79
 129,900 19.92 19.92 19.66 400 0 0.0
11/12/2024
19.84
 100,700 19.92 19.92 19.66 2,200 0 0.1
10/12/2024
19.84
 188,000 19.79 20.01 19.66 2,600 0 0.1
09/12/2024
19.58
 82,800 19.45 19.71 19.40 4,600 0 0.1
06/12/2024
19.40
 56,300 19.66 19.66 19.36 1,100 500 0.0
05/12/2024
19.32
 161,200 18.93 19.75 18.93 17,300 400 0.4
04/12/2024
18.71
 149,100 18.88 19.06 18.62 2,000 2,100 -0.0
03/12/2024
18.88
 82,300 18.97 19.06 18.62 2,200 0 0.0
02/12/2024
19.10
 18,500 19.10 19.10 18.97 346,000 345,000 0.0
29/11/2024
19.01
 168,000 18.97 19.23 18.88 2,000 0 0.0
28/11/2024
19.06
 27,200 19.10 19.10 18.97 100 1,000 -0.0
27/11/2024
18.93
 33,500 19.10 19.10 18.93 300 0 0.0
26/11/2024
19.10
 39,900 18.80 19.14 18.80 3,300 0 0.1
25/11/2024
18.88
 74,500 18.84 18.93 18.80 3,000 0 0.1
22/11/2024
18.80
 47,400 18.71 18.80 18.62 0 0 0
21/11/2024
18.71
 21,900 18.71 18.75 18.54 0 0 0
20/11/2024
18.71
 66,100 18.49 18.88 18.45 4,600 1,900 0.1
19/11/2024
18.54
 42,900 18.75 18.84 18.54 300 900 -0.0
18/11/2024
18.62
 214,300 18.88 19.06 18.49 0 500 -0.0
15/11/2024
19.01
 131,900 19.40 19.40 18.62 200 200 -0
14/11/2024
19.45
 149,100 19.49 19.62 19.32 0 0 0
13/11/2024
19.49
 124,500 19.53 19.62 19.23 1,000 0 0.0
12/11/2024
19.58
 105,500 19.71 19.75 19.40 1,700 200 0.0
11/11/2024
19.49
 76,900 19.27 19.62 19.27 0 2,800 -0.1
08/11/2024
19.36
 120,900 20.01 20.01 19.36 0 0 0
07/11/2024
19.84
 205,500 19.92 20.23 19.84 0 0 0
06/11/2024
19.84
 382,500 18.97 19.84 18.93 0 0 0
05/11/2024
18.75
 27,000 18.88 18.93 18.71 0 100 -0.0
04/11/2024
18.71
 72,700 18.93 18.93 18.58 0 3,300 -0.1
01/11/2024
18.80
 529,300 19.36 19.36 18.62 6,000 114,900 -2.4
31/10/2024
19.27
 140,300 19.27 19.36 19.14 0 5,600 -0.1
30/10/2024
19.27
 60,400 19.45 19.49 19.23 3,700 0 0.1
29/10/2024
19.45
 67,600 19.32 19.58 19.32 6,500 0 0.1
28/10/2024
19.36
 48,700 19.32 19.49 19.32 0 2,000 -0.0
25/10/2024
19.32
 152,500 19.84 19.84 19.27 4,000 1,500 0.1
24/10/2024
19.66
 80,000 19.75 19.88 19.66 1,900 500 0.0
23/10/2024
19.75
 90,200 19.79 19.84 19.66 1,700 1,900 -0.0
22/10/2024
19.71
 103,300 19.75 19.92 19.66 0 9,000 -0.2
21/10/2024
19.88
 51,500 20.10 20.10 19.79 2,100 0 0.0
18/10/2024
20.10
 78,400 19.97 20.31 19.92 800 0 0.0
17/10/2024
19.92
 199,400 19.66 19.97 19.66 0 1,800 -0.0
16/10/2024
19.62
 96,500 19.84 19.84 19.62 0 2,700 -0.1
15/10/2024
19.79
 70,600 19.92 19.92 19.79 0 0 0
14/10/2024
19.92
 80,300 20.01 20.14 19.84 900 0 0.0
11/10/2024
19.92
 118,700 20.23 20.23 19.92 200 0 0.0
10/10/2024
20.10
 87,400 20.01 20.27 20.01 1,600 0 0.0
09/10/2024
19.92
 99,300 19.84 20.01 19.84 0 0 0
08/10/2024
19.92
 99,500 19.84 19.97 19.75 700 4,100 -0.1
07/10/2024
19.84
 48,000 20.01 20.14 19.84 2,900 100 0.1
04/10/2024
19.92
 47,300 20.01 20.01 19.79 0 500 -0.0
03/10/2024
19.92
 287,100 20.10 20.18 19.84 50,000 5,500 1.0
02/10/2024
20.10
 199,900 20.23 20.27 20.05 59,300 3,200 1.3
01/10/2024
20.23
 132,900 20.18 20.44 20.18 7,200 0 0.2
30/09/2024
20.14
 101,800 20.23 20.44 20.14 300 0 0.0
27/09/2024
20.18
 305,200 20.31 20.31 20.10 9,400 0 0.2
26/09/2024
20.31
 266,500 20.53 20.70 20.27 2,400 0 0.1
25/09/2024
20.57
 88,200 20.57 20.66 20.53 900 0 0.0
24/09/2024
20.57
 230,700 20.40 20.70 20.23 0 5,500 -0.1
23/09/2024
20.40
 70,700 20.62 20.62 20.23 1,800 1,300 0.0
20/09/2024
20.53
 238,000 20.49 20.70 20.44 134,000 0 3.2
19/09/2024
20.36
 151,400 20.49 20.53 20.36 58,400 0 1.4
18/09/2024
20.36
 211,200 20.18 20.62 20.18 51,500 0 1.2
17/09/2024
20.10
 94,900 19.97 20.14 19.92 4,000 400 0.1
16/09/2024
20.01
 142,700 19.92 20.18 19.92 66,000 400 1.5
13/09/2024
19.92
 194,900 19.75 20.23 19.58 0 11,200 -0.3
12/09/2024
19.58
 182,800 19.49 19.75 19.49 5,000 2,500 0.1
11/09/2024
19.40
 388,300 19.71 19.71 19.32 1,900 8,300 -0.1
10/09/2024
19.71
 211,900 20.01 20.01 19.66 0 3,900 -0.1
09/09/2024
20.01
 112,400 20.01 20.05 19.92 0 0 0
06/09/2024
20.05
 273,100 20.14 20.14 19.92 6,800 0 0.2
05/09/2024
20.14
 172,100 20.31 20.53 20.05 1,600 600 0.0
04/09/2024
20.31
 267,500 20.31 20.44 20.10 10,000 500 0.2
30/08/2024
20.44
 111,100 20.49 20.62 20.44 0 400 -0.0
29/08/2024
20.49
 111,500 20.57 20.62 20.44 0 900 -0.0
28/08/2024
20.53
 178,600 20.57 20.66 20.44 2,800 3,600 -0.0
27/08/2024
20.57
 189,400 20.66 20.88 20.44 700 2,400 -0.0
26/08/2024
20.62
 112,800 20.83 20.92 20.62 0 2,500 -0.1
23/08/2024
20.66
 202,300 20.66 20.75 20.49 14,600 100 0.3
22/08/2024
20.53
 375,800 20.88 20.88 20.53 5,200 5,300 -0.0
21/08/2024
20.83
 298,300 20.96 21.09 20.79 14,000 400 0.3
20/08/2024
20.96
 340,700 20.83 21.22 20.79 5,200 0 0.1
19/08/2024
20.83
 255,400 21.09 21.09 20.79 2,500 0 0.1
16/08/2024
20.70
 516,200 20.14 20.79 19.97 31,200 2,000 0.7
15/08/2024
19.97
 156,300 19.79 20.14 19.79 0 0 0
14/08/2024
19.88
 167,700 20.01 20.23 19.75 0 900 -0.0
13/08/2024
20.01
 266,000 20.31 20.31 19.92 0 5,400 -0.1
12/08/2024
20.27
 152,900 20.05 20.31 20.05 2,000 2,600 -0.0
09/08/2024
20.05
 104,900 19.79 20.05 19.79 2,000 10,200 -0.2
08/08/2024
19.66
 302,900 20.01 20.14 19.66 3,200 0 0.1
07/08/2024
20.01
 248,300 20.14 20.27 19.58 3,200 3,600 -0.0
06/08/2024
20.01
 540,000 19.45 20.10 19.27 15,400 0 0.4
05/08/2024
19.32
 905,500 20.36 20.36 19.23 0 1,600 -0.0
02/08/2024
20.62
 1,127,800 20.36 20.62 19.58 5,200 163,600 -3.7
01/08/2024
20.62
 1,101,000 21.65 21.83 20.36 9,300 22,600 -0.3
31/07/2024
21.57
 473,500 22.17 22.43 21.48 0 42,900 -1.1
30/07/2024
22.13
 1,500,000 21.74 22.35 21.61 21,100 6,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |