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% 1,825,300 13,300 0.3
17.50
19.55
18.90
2 tháng
(2026-01-19) 		-1.15 -5.71% 5,342,800 8,200 0.2
17.50
20.35
18.90
3 tháng
(2025-12-18) 		1.20 6.74% 6,402,800 2,300 0.0
17.50
20.35
18.90
6 tháng
(2025-09-19) 		-0.37 -1.93% 10,455,000 -124,200 -2.3
17.50
20.35
18.90
12 tháng
(2025-03-24) 		-1.38 -6.79% 31,364,100 -164,214 -3.0
15.69
20.43
18.90
24 tháng
(2024-03-28) 		-4.01 -17.43% 103,488,600 179,820 5.6
15.69
23.38
18.90
36 tháng
(2023-04-03) 		4.53 31.31% 197,198,000 325,195 8.3
14.27
25.26
18.90
60 tháng
(2021-04-13) 		-12.02 -38.75% 272,466,500 516,025 3.7
9.88
43.98
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
19.48
 201,500 20.84 21.12 19.48 1,100 100 0.0
16/10/2023
20.84
 253,500 21.41 21.82 20.67 0 13,400 -0.3
13/10/2023
21.41
 339,500 21.25 21.58 20.80 1,200 4,900 -0.1
12/10/2023
21.25
 379,900 20.84 21.78 20.92 300 2,000 -0.0
11/10/2023
20.84
 205,100 20.51 20.84 20.10 0 2,800 -0.1
10/10/2023
20.51
 151,000 21.00 21.17 20.51 0 2,800 -0.1
09/10/2023
21.00
 349,700 20.59 21.04 20.47 100 800 -0.0
06/10/2023
20.59
 274,000 20.42 20.75 19.93 1,000 7,700 -0.2
05/10/2023
20.42
 1,117,500 19.11 20.42 19.23 1,000 3,500 -0.1
04/10/2023
19.11
 98,600 19.02 19.68 18.98 900 3,600 -0.1
03/10/2023
19.02
 200,200 19.77 19.81 18.94 900 7,000 -0.1
02/10/2023
19.77
 430,700 19.15 19.77 18.65 2,700 100 0.1
29/09/2023
19.15
 117,100 19.19 19.40 18.86 1,900 6,000 -0.1
28/09/2023
19.19
 70,900 19.02 19.35 18.57 0 8,300 -0.2
27/09/2023
19.02
 130,000 18.82 19.02 18.28 600 8,000 -0.2
26/09/2023
18.82
 164,100 18.53 19.35 18.32 13,100 400 0.3
25/09/2023
18.53
 255,400 19.77 20.10 18.53 7,400 13,100 -0.1
22/09/2023
19.77
 264,900 20.34 20.51 19.35 7,500 1,100 0.2
21/09/2023
20.34
 222,700 20.59 21.08 20.34 1,000 16,100 -0.4
20/09/2023
20.59
 703,100 19.77 20.75 20.01 25,200 35,100 -0.2
19/09/2023
19.77
 327,100 19.27 19.85 18.98 0 14,400 -0.3
18/09/2023
19.27
 120,300 18.98 19.40 18.90 0 0 0
15/09/2023
18.98
 193,800 19.27 19.52 18.90 2,600 2,300 0.0
14/09/2023
19.27
 305,100 19.31 19.44 18.94 300 5,100 -0.1
13/09/2023
19.31
 883,800 18.78 19.77 18.65 7,900 800 0.2
12/09/2023
18.78
 110,600 18.41 18.94 18.45 5,500 0 0.1
11/09/2023
18.41
 186,400 19.15 19.40 18.41 0 5,200 -0.1
08/09/2023
19.15
 465,400 18.45 19.15 18.28 4,900 29,200 -0.6
07/09/2023
18.45
 97,300 18.61 18.86 18.41 0 17,200 -0.4
06/09/2023
18.61
 299,600 17.91 18.78 17.71 5,000 600 0.1
05/09/2023
17.91
 88,800 17.87 18.12 17.71 0 0 0
31/08/2023
17.87
 96,100 17.95 18.04 17.83 2,300 0 0.1
30/08/2023
17.95
 149,600 17.95 18.04 17.87 6,100 0 0.1
29/08/2023
17.95
 258,000 17.71 18.20 17.46 3,800 100 0.1
28/08/2023
17.71
 131,700 17.54 17.71 17.30 5,000 0 0.1
25/08/2023
17.54
 48,900 17.46 17.62 17.42 400 0 0.0
24/08/2023
17.46
 101,000 17.05 17.46 16.97 2,700 0 0.1
23/08/2023
17.05
 77,800 16.97 17.21 16.88 100 0 0.0
22/08/2023
16.97
 180,700 16.88 17.30 16.55 2,700 5,000 -0.0
21/08/2023
16.88
 123,500 16.97 17.17 16.64 400 600 -0.0
18/08/2023
16.97
 403,900 18.20 18.20 16.97 7,900 11,900 -0.1
17/08/2023
18.20
 128,600 18.53 18.53 18.20 0 1,500 -0.0
16/08/2023
18.53
 63,400 18.74 18.78 18.32 0 1,900 -0.0
15/08/2023
18.74
 167,800 18.28 18.78 18.37 0 1,300 -0.0
14/08/2023
18.28
 116,900 18.24 18.70 18.28 12,000 400 0.3
11/08/2023
18.24
 206,400 18.57 18.57 18.16 2,600 11,100 -0.2
10/08/2023
18.57
 116,300 18.70 18.78 18.57 500 0 0.0
09/08/2023
18.70
 149,800 18.70 18.78 18.53 6,300 0 0.1
08/08/2023
18.70
 168,500 18.78 18.86 18.65 1,800 0 0.0
07/08/2023
18.78
 154,900 18.70 18.98 18.70 0 0 0
04/08/2023
18.70
 70,400 18.49 18.70 18.41 0 100 -0.0
03/08/2023
18.49
 250,400 18.61 18.86 18.41 2,200 0 0.1
02/08/2023
18.61
 87,200 18.70 18.78 18.57 5,500 0 0.1
01/08/2023
18.70
 427,100 18.78 19.35 18.53 1,100 1,100 0.0
31/07/2023
18.78
 112,800 18.94 18.94 18.65 100 4,400 -0.1
28/07/2023
18.94
 256,000 18.57 19.27 18.53 0 13,400 -0.3
27/07/2023
18.57
 193,500 18.65 18.90 18.41 5,000 11,000 -0.1
26/07/2023
18.65
 161,600 18.78 19.11 18.65 1,000 3,100 -0.0
25/07/2023
18.78
 328,800 19.48 19.56 18.78 10,500 7,500 0.1
24/07/2023
19.48
 161,100 19.40 19.60 19.40 37,500 900 0.9
21/07/2023
19.40
 658,900 18.74 19.44 18.53 6,400 1,400 0.1
20/07/2023
18.74
 121,800 18.94 18.94 18.57 0 1,000 -0.0
19/07/2023
18.94
 380,700 18.61 19.44 18.61 0 6,200 -0.1
18/07/2023
18.61
 92,900 18.94 18.94 18.45 4,000 4,200 -0.0
17/07/2023
18.94
 172,300 18.74 19.31 18.78 5,100 0 0.1
14/07/2023
18.74
 245,700 18.65 19.23 18.65 3,900 600 0.1
13/07/2023
18.65
 246,600 18.45 18.78 18.28 2,000 400 0.0
12/07/2023
18.45
 111,500 18.57 18.70 18.28 2,200 0 0.0
11/07/2023
18.57
 242,200 18.86 19.23 18.45 800 0 0.0
10/07/2023
18.86
 255,800 18.61 19.27 18.61 200 1,200 -0.0
07/07/2023
18.61
 680,700 17.71 18.90 17.54 8,100 0 0.2
06/07/2023
17.71
 100,500 17.91 17.91 17.50 0 3,500 -0.1
05/07/2023
17.91
 138,900 17.62 17.95 17.67 11,300 0 0.2
04/07/2023
17.62
 96,700 17.34 17.67 17.34 3,300 100 0.1
03/07/2023
17.34
 252,600 17.71 17.87 17.30 500 20,000 -0.4
30/06/2023
17.71
 133,600 17.71 17.91 17.71 0 0 0
29/06/2023
17.71
 125,400 18.12 18.12 17.62 200 1,200 -0.0
28/06/2023
18.12
 151,100 18.04 18.45 18.04 0 0 0
27/06/2023
18.04
 98,400 17.79 18.04 17.71 1,100 800 0.0
26/06/2023
17.79
 143,900 17.75 18.04 17.46 0 6,100 -0.1
23/06/2023
17.75
 124,000 18.04 18.12 17.54 0 0 0
22/06/2023
18.04
 127,200 17.87 18.20 17.83 1,700 0 0.0
21/06/2023
17.87
 119,700 17.50 17.95 17.46 8,600 0 0.2
20/06/2023
17.50
 82,200 17.34 17.67 17.01 2,100 2,100 0.0
19/06/2023
17.34
 153,900 18.00 18.00 17.17 5,400 200 0.1
16/06/2023
18.00
 232,700 18.20 18.45 17.95 4,500 0 0.1
15/06/2023
18.20
 175,700 18.28 18.37 17.75 0 1,500 -0.0
14/06/2023
18.28
 222,400 18.90 18.94 18.28 900 0 0.0
13/06/2023
18.90
 193,900 18.86 19.19 18.78 400 0 0.0
12/06/2023
18.86
 232,100 18.41 18.86 18.12 3,000 1,500 0.0
09/06/2023
18.41
 331,900 18.74 19.35 18.12 1,200 5,100 -0.1
08/06/2023
18.74
 500,100 17.54 18.74 17.58 6,200 20,000 -0.3
07/06/2023
17.54
 273,600 17.46 17.79 17.21 4,300 200 0.1
06/06/2023
17.46
 150,600 17.30 17.71 17.09 7,500 1,300 0.1
05/06/2023
17.30
 142,500 17.71 17.95 17.30 1,900 1,200 0.0
02/06/2023
17.71
 205,100 17.75 18.04 17.54 800 0 0.0
01/06/2023
17.75
 143,500 17.54 17.87 17.30 16,000 100 0.3
31/05/2023
17.54
 361,900 17.13 17.87 16.88 1,800 0 0.0
30/05/2023
17.13
 111,400 17.34 17.38 17.05 600 0 0.0
29/05/2023
17.34
 243,100 16.92 17.38 16.88 200 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |