CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
0
(0%)
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
(2025-11-04) 		-0.25 -1.34% 932,200 -14,000 -0.3
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,282,400 -45,900 -0.8
18.35
19.35
18.35
3 tháng
(2025-09-05) 		-0.40 -2.13% 5,571,500 -33,800 -0.5
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,674,900 -22,800 0.0
17.75
20.45
18.35
12 tháng
(2024-12-09) 		-1.77 -8.82% 35,640,100 -115,780 -1.9
15.96
21.96
18.35
24 tháng
(2023-12-15) 		-2.94 -13.80% 149,610,200 371,800 9.8
15.96
25.69
18.35
36 tháng
(2022-12-20) 		4.58 33.30% 194,188,200 531,045 13.1
13.30
25.69
18.35
60 tháng
(2020-12-30) 		-11.89 -39.32% 275,302,520 704,705 12.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
20.36
 245,600 20.58 20.67 20.32 0 0 0
02/05/2024
20.50
 181,100 20.85 20.85 20.28 200 43,600 -1.0
26/04/2024
20.50
 160,100 20.45 20.67 20.23 0 9,400 -0.2
25/04/2024
20.58
 426,300 20.32 21.07 20.28 0 16,500 -0.4
24/04/2024
20.41
 283,200 20.06 20.41 19.88 39,500 200 0.9
23/04/2024
19.44
 275,100 19.88 19.92 19.40 0 31,300 -0.7
22/04/2024
19.84
 150,300 19.75 19.88 19.53 600 5,300 -0.1
19/04/2024
19.40
 652,700 19.35 19.88 19.26 21,300 7,700 0.3
17/04/2024
19.40
 413,800 19.92 20.10 19.40 24,100 1,300 0.5
16/04/2024
19.70
 809,700 20.32 20.32 19.44 56,400 18,400 0.8
15/04/2024
20.32
 762,100 21.68 21.73 20.32 17,600 52,700 -0.9
12/04/2024
21.82
 316,600 21.99 22.04 21.68 3,600 13,800 -0.3
11/04/2024
21.86
 374,100 21.73 21.86 21.38 6,800 6,500 0.0
10/04/2024
21.82
 216,400 22.08 22.08 21.77 600 18,400 -0.4
09/04/2024
21.99
 464,500 21.38 21.99 21.38 84,200 4,500 2.0
08/04/2024
21.38
 370,800 22.30 22.30 21.38 6,500 14,200 -0.2
05/04/2024
22.04
 746,200 22.26 22.39 21.95 19,700 36,400 -0.4
04/04/2024
22.48
 928,700 23.00 23.00 22.43 45,700 114,100 -1.8
03/04/2024
23.00
 527,200 23.44 23.66 22.87 9,200 19,000 -0.3
02/04/2024
23.44
 611,200 23.00 23.49 22.83 40,300 6,200 0.9
01/04/2024
23.05
 792,500 23.14 23.31 22.78 41,300 16,900 0.6
29/03/2024
23.22
 513,600 23.40 23.75 23.18 8,100 51,500 -1.2
28/03/2024
23.40
 427,300 23.75 23.80 23.40 2,000 1,600 0.0
27/03/2024
23.53
 486,700 23.71 23.84 23.49 900 25,400 -0.7
26/03/2024
23.84
 781,200 23.09 23.88 23.05 22,700 10,000 0.3
25/03/2024
23.09
 681,300 23.62 23.66 23.05 0 5,800 -0.2
22/03/2024
23.58
 1,253,100 23.14 23.88 23.14 117,600 16,300 2.7
21/03/2024
23.05
 1,129,100 23.49 23.49 23.05 11,000 59,900 -1.3
20/03/2024
23.14
 509,200 22.83 23.22 22.61 8,200 57,100 -1.3
19/03/2024
22.83
 747,700 23.09 23.22 22.65 14,800 87,100 -1.9
18/03/2024
23.00
 2,730,500 24.85 25.03 23.00 41,500 148,200 -2.8
15/03/2024
24.72
 910,800 24.46 24.76 24.02 65,300 84,100 -0.5
14/03/2024
24.46
 1,360,400 24.81 25.64 24.19 73,000 29,200 1.2
13/03/2024
24.76
 1,014,900 24.81 25.16 24.59 25,500 1,500 0.7
12/03/2024
24.46
 981,200 23.58 24.81 23.40 188,600 4,200 5.0
11/03/2024
23.58
 710,100 24.19 24.59 23.58 8,200 57,400 -1.4
08/03/2024
24.10
 1,129,200 24.76 24.98 23.97 11,700 80,900 -1.9
07/03/2024
24.59
 926,800 24.41 24.89 24.28 21,800 75,700 -1.5
06/03/2024
24.41
 597,300 25.11 25.16 24.28 16,200 32,100 -0.4
05/03/2024
25.16
 713,800 25.95 25.95 25.11 6,400 106,300 -2.9
04/03/2024
25.69
 1,958,700 24.10 25.69 24.10 124,100 214,400 -2.5
01/03/2024
24.02
 630,500 24.06 24.41 23.88 18,300 93,400 -2.1
29/02/2024
23.88
 1,107,500 24.28 24.63 23.49 48,700 145,200 -2.6
28/02/2024
24.28
 1,068,300 24.89 25.07 24.10 8,580 226,400 -6.1
27/02/2024
24.89
 1,075,300 24.10 25.03 23.84 47,900 100,600 -1.5
26/02/2024
23.97
 1,339,800 23.44 24.28 23.44 120,800 60,600 1.6
23/02/2024
23.40
 1,632,100 24.41 24.50 23.40 199,800 100 5.5
22/02/2024
24.28
 1,302,400 24.24 24.81 24.06 261,300 23,900 6.6
21/02/2024
23.75
 4,016,000 22.34 23.75 22.30 165,900 34,600 3.4
20/02/2024
22.21
 1,052,700 21.90 22.26 21.73 193,000 10,000 4.6
19/02/2024
21.73
 417,500 22.08 22.08 21.60 7,900 91,700 -2.1
16/02/2024
21.90
 488,000 21.90 22.34 21.64 27,300 17,300 0.2
15/02/2024
21.68
 407,300 22.26 22.26 21.68 33,900 6,900 0.7
07/02/2024
21.99
 728,000 21.86 22.08 21.64 17,500 25,100 -0.2
06/02/2024
21.95
 721,100 21.99 22.12 21.77 81,600 32,000 1.2
05/02/2024
21.90
 494,500 22.12 22.26 21.82 0 21,000 -0.5
02/02/2024
22.04
 1,045,500 23.05 23.05 21.99 0 117,800 -3.0
01/02/2024
22.70
 1,373,800 21.99 22.78 21.73 159,900 32,000 3.3
31/01/2024
22.08
 1,027,300 22.65 22.65 21.60 16,900 94,100 -1.9
30/01/2024
22.65
 822,000 22.52 22.78 22.21 127,000 6,300 3.1
29/01/2024
22.34
 613,000 22.52 22.52 22.12 100 0 0.0
26/01/2024
22.17
 1,001,000 21.77 22.34 21.64 101,300 1,000 2.5
25/01/2024
21.77
 761,900 21.95 22.21 21.55 7,200 22,600 -0.4
24/01/2024
21.95
 949,900 22.04 22.17 21.68 100 4,400 -0.1
23/01/2024
21.64
 1,616,000 21.02 21.68 20.94 33,000 13,900 0.5
22/01/2024
20.94
 1,278,000 21.11 21.29 20.67 2,400 4,400 -0.0
19/01/2024
20.94
 875,100 20.94 21.29 20.63 7,300 8,800 -0.0
18/01/2024
20.63
 1,275,600 20.32 20.85 20.06 14,100 4,100 0.2
17/01/2024
20.06
 90,400 19.88 20.28 19.88 4,400 0 0.1
16/01/2024
20.06
 139,000 19.70 20.06 19.35 1,000 0 0.0
15/01/2024
19.70
 169,600 20.23 20.41 19.70 0 0 0
12/01/2024
19.88
 630,700 20.80 20.80 19.84 1,000 4,100 -0.1
11/01/2024
20.98
 78,900 21.20 21.20 20.94 0 300 -0.0
10/01/2024
21.07
 207,500 21.46 21.46 20.98 0 3,000 -0.1
09/01/2024
21.42
 435,700 20.94 21.46 20.76 8,900 3,100 0.1
08/01/2024
20.85
 155,600 20.94 21.02 20.80 0 600 -0.0
05/01/2024
20.98
 170,000 21.11 21.33 20.89 1,700 0 0.0
04/01/2024
21.11
 250,200 20.89 21.11 20.80 4,900 7,000 -0.0
03/01/2024
20.80
 196,200 20.72 20.89 20.58 2,900 0 0.1
02/01/2024
20.72
 249,700 21.11 21.11 20.67 5,400 0 0.1
29/12/2023
21.02
 168,300 21.11 21.20 20.98 0 0 0
28/12/2023
21.11
 412,600 21.29 21.33 20.94 7,400 2,200 0.1
27/12/2023
21.29
 209,800 21.29 21.38 21.16 0 0 0
26/12/2023
21.29
 409,300 21.29 21.60 21.16 0 0 0
25/12/2023
21.29
 242,300 21.38 21.73 21.20 0 1,900 -0.0
22/12/2023
21.38
 240,500 20.89 21.51 20.94 0 500 -0.0
21/12/2023
20.89
 155,800 21.20 21.20 20.80 0 100 -0.0
20/12/2023
21.20
 149,600 21.11 21.29 20.94 0 1,100 -0.0
19/12/2023
21.11
 159,800 20.80 21.11 20.72 0 0 0
18/12/2023
20.80
 202,900 21.29 21.46 20.76 500 500 -0.0
15/12/2023
21.29
 237,800 21.55 21.73 21.11 0 600 -0.0
14/12/2023
21.55
 253,500 21.60 21.82 21.16 6,900 0 0.2
13/12/2023
21.60
 642,000 22.43 22.52 21.51 0 9,700 -0.2
12/12/2023
22.43
 450,500 22.26 22.48 21.99 0 3,600 -0.1
11/12/2023
22.26
 326,800 22.34 22.74 21.95 700 6,800 -0.2
08/12/2023
22.34
 226,300 22.43 22.61 21.99 400 5,600 -0.1
07/12/2023
22.43
 336,900 22.70 23.22 21.95 2,700 6,900 -0.1
06/12/2023
22.70
 500,500 22.96 23.14 22.43 14,300 1,100 0.3
05/12/2023
22.96
 408,300 23.44 23.66 22.70 4,600 6,200 -0.0
04/12/2023
23.44
 735,900 21.95 23.44 21.95 9,700 3,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |