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)
25/04/2024
20.24
 426,300 19.98 20.72 19.94 0 16,500 -0.4
24/04/2024
20.07
 283,200 19.72 20.07 19.55 39,500 200 0.9
23/04/2024
19.12
 275,100 19.55 19.59 19.08 0 31,300 -0.7
22/04/2024
19.51
 150,300 19.42 19.55 19.21 600 5,300 -0.1
19/04/2024
19.08
 652,700 19.03 19.55 18.95 21,300 7,700 0.3
17/04/2024
19.08
 413,800 19.59 19.77 19.08 24,100 1,300 0.5
16/04/2024
19.38
 809,700 19.98 19.98 19.12 56,400 18,400 0.8
15/04/2024
19.98
 762,100 21.32 21.37 19.98 17,600 52,700 -0.9
12/04/2024
21.45
 316,600 21.63 21.67 21.32 3,600 13,800 -0.3
11/04/2024
21.50
 374,100 21.37 21.50 21.02 6,800 6,500 0.0
10/04/2024
21.45
 216,400 21.71 21.71 21.41 600 18,400 -0.4
09/04/2024
21.63
 464,500 21.02 21.63 21.02 84,200 4,500 2.0
08/04/2024
21.02
 370,800 21.93 21.93 21.02 6,500 14,200 -0.2
05/04/2024
21.67
 746,200 21.89 22.02 21.58 19,700 36,400 -0.4
04/04/2024
22.10
 928,700 22.62 22.62 22.06 45,700 114,100 -1.8
03/04/2024
22.62
 527,200 23.05 23.27 22.49 9,200 19,000 -0.3
02/04/2024
23.05
 611,200 22.62 23.10 22.45 40,300 6,200 0.9
01/04/2024
22.67
 792,500 22.75 22.93 22.41 41,300 16,900 0.6
29/03/2024
22.84
 513,600 23.01 23.36 22.80 8,100 51,500 -1.2
28/03/2024
23.01
 427,300 23.36 23.40 23.01 2,000 1,600 0.0
27/03/2024
23.14
 486,700 23.31 23.44 23.10 900 25,400 -0.7
26/03/2024
23.44
 781,200 22.71 23.49 22.67 22,700 10,000 0.3
25/03/2024
22.71
 681,300 23.23 23.27 22.67 0 5,800 -0.2
22/03/2024
23.18
 1,253,100 22.75 23.49 22.75 117,600 16,300 2.7
21/03/2024
22.67
 1,129,100 23.10 23.10 22.67 11,000 59,900 -1.3
20/03/2024
22.75
 509,200 22.45 22.84 22.23 8,200 57,100 -1.3
19/03/2024
22.45
 747,700 22.71 22.84 22.28 14,800 87,100 -1.9
18/03/2024
22.62
 2,730,500 24.44 24.61 22.62 41,500 148,200 -2.8
15/03/2024
24.31
 910,800 24.05 24.35 23.62 65,300 84,100 -0.5
14/03/2024
24.05
 1,360,400 24.40 25.22 23.79 73,000 29,200 1.2
13/03/2024
24.35
 1,014,900 24.40 24.74 24.18 25,500 1,500 0.7
12/03/2024
24.05
 981,200 23.18 24.40 23.01 188,600 4,200 5.0
11/03/2024
23.18
 710,100 23.79 24.18 23.18 8,200 57,400 -1.4
08/03/2024
23.70
 1,129,200 24.35 24.57 23.57 11,700 80,900 -1.9
07/03/2024
24.18
 926,800 24.01 24.48 23.88 21,800 75,700 -1.5
06/03/2024
24.01
 597,300 24.70 24.74 23.88 16,200 32,100 -0.4
05/03/2024
24.74
 713,800 25.52 25.52 24.70 6,400 106,300 -2.9
04/03/2024
25.26
 1,958,700 23.70 25.26 23.70 124,100 214,400 -2.5
01/03/2024
23.62
 630,500 23.66 24.01 23.49 18,300 93,400 -2.1
29/02/2024
23.49
 1,107,500 23.88 24.22 23.10 48,700 145,200 -2.6
28/02/2024
23.88
 1,068,300 24.48 24.66 23.70 8,580 226,400 -6.1
27/02/2024
24.48
 1,075,300 23.70 24.61 23.44 47,900 100,600 -1.5
26/02/2024
23.57
 1,339,800 23.05 23.88 23.05 120,800 60,600 1.6
23/02/2024
23.01
 1,632,100 24.01 24.09 23.01 199,800 100 5.5
22/02/2024
23.88
 1,302,400 23.83 24.40 23.66 261,300 23,900 6.6
21/02/2024
23.36
 4,016,000 21.97 23.36 21.93 165,900 34,600 3.4
20/02/2024
21.84
 1,052,700 21.54 21.89 21.37 193,000 10,000 4.6
19/02/2024
21.37
 417,500 21.71 21.71 21.24 7,900 91,700 -2.1
16/02/2024
21.54
 488,000 21.54 21.97 21.28 27,300 17,300 0.2
15/02/2024
21.32
 407,300 21.89 21.89 21.32 33,900 6,900 0.7
07/02/2024
21.63
 728,000 21.50 21.71 21.28 17,500 25,100 -0.2
06/02/2024
21.58
 721,100 21.63 21.76 21.41 81,600 32,000 1.2
05/02/2024
21.54
 494,500 21.76 21.89 21.45 0 21,000 -0.5
02/02/2024
21.67
 1,045,500 22.67 22.67 21.63 0 117,800 -3.0
01/02/2024
22.32
 1,373,800 21.63 22.41 21.37 159,900 32,000 3.3
31/01/2024
21.71
 1,027,300 22.28 22.28 21.24 16,900 94,100 -1.9
30/01/2024
22.28
 822,000 22.15 22.41 21.84 127,000 6,300 3.1
29/01/2024
21.97
 613,000 22.15 22.15 21.76 100 0 0.0
26/01/2024
21.80
 1,001,000 21.41 21.97 21.28 101,300 1,000 2.5
25/01/2024
21.41
 761,900 21.58 21.84 21.19 7,200 22,600 -0.4
24/01/2024
21.58
 949,900 21.67 21.80 21.32 100 4,400 -0.1
23/01/2024
21.28
 1,616,000 20.68 21.32 20.59 33,000 13,900 0.5
22/01/2024
20.59
 1,278,000 20.76 20.94 20.33 2,400 4,400 -0.0
19/01/2024
20.59
 875,100 20.59 20.94 20.29 7,300 8,800 -0.0
18/01/2024
20.29
 1,275,600 19.98 20.50 19.72 14,100 4,100 0.2
17/01/2024
19.72
 90,400 19.55 19.94 19.55 4,400 0 0.1
16/01/2024
19.72
 139,000 19.38 19.72 19.03 1,000 0 0.0
15/01/2024
19.38
 169,600 19.90 20.07 19.38 0 0 0
12/01/2024
19.55
 630,700 20.46 20.46 19.51 1,000 4,100 -0.1
11/01/2024
20.63
 78,900 20.85 20.85 20.59 0 300 -0.0
10/01/2024
20.72
 207,500 21.11 21.11 20.63 0 3,000 -0.1
09/01/2024
21.07
 435,700 20.59 21.11 20.42 8,900 3,100 0.1
08/01/2024
20.50
 155,600 20.59 20.68 20.46 0 600 -0.0
05/01/2024
20.63
 170,000 20.76 20.98 20.55 1,700 0 0.0
04/01/2024
20.76
 250,200 20.55 20.76 20.46 4,900 7,000 -0.0
03/01/2024
20.46
 196,200 20.37 20.55 20.24 2,900 0 0.1
02/01/2024
20.37
 249,700 20.76 20.76 20.33 5,400 0 0.1
29/12/2023
20.68
 168,300 20.76 20.85 20.63 0 0 0
28/12/2023
20.76
 412,600 20.94 20.98 20.59 7,400 2,200 0.1
27/12/2023
20.94
 209,800 20.94 21.02 20.81 0 0 0
26/12/2023
20.94
 409,300 20.94 21.24 20.81 0 0 0
25/12/2023
20.94
 242,300 21.02 21.37 20.85 0 1,900 -0.0
22/12/2023
21.02
 240,500 20.55 21.15 20.59 0 500 -0.0
21/12/2023
20.55
 155,800 20.85 20.85 20.46 0 100 -0.0
20/12/2023
20.85
 149,600 20.76 20.94 20.59 0 1,100 -0.0
19/12/2023
20.76
 159,800 20.46 20.76 20.37 0 0 0
18/12/2023
20.46
 202,900 20.94 21.11 20.42 500 500 -0.0
15/12/2023
20.94
 237,800 21.19 21.37 20.76 0 600 -0.0
14/12/2023
21.19
 253,500 21.24 21.45 20.81 6,900 0 0.2
13/12/2023
21.24
 642,000 22.06 22.15 21.15 0 9,700 -0.2
12/12/2023
22.06
 450,500 21.89 22.10 21.63 0 3,600 -0.1
11/12/2023
21.89
 326,800 21.97 22.36 21.58 700 6,800 -0.2
08/12/2023
21.97
 226,300 22.06 22.23 21.63 400 5,600 -0.1
07/12/2023
22.06
 336,900 22.32 22.84 21.58 2,700 6,900 -0.1
06/12/2023
22.32
 500,500 22.58 22.75 22.06 14,300 1,100 0.3
05/12/2023
22.58
 408,300 23.05 23.27 22.32 4,600 6,200 -0.0
04/12/2023
23.05
 735,900 21.58 23.05 21.58 9,700 3,200 0.2
01/12/2023
21.58
 193,200 21.58 21.80 21.28 7,000 3,900 0.1
30/11/2023
21.58
 446,800 21.37 22.23 21.37 7,800 2,000 0.1
29/11/2023
21.37
 172,700 21.32 21.54 21.02 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |