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)
09/10/2023
20.77
 349,700 20.37 20.81 20.24 100 800 -0.0
06/10/2023
20.37
 274,000 20.20 20.53 19.71 1,000 7,700 -0.2
05/10/2023
20.20
 1,117,500 18.90 20.20 19.02 1,000 3,500 -0.1
04/10/2023
18.90
 98,600 18.82 19.47 18.78 900 3,600 -0.1
03/10/2023
18.82
 200,200 19.55 19.59 18.74 900 7,000 -0.1
02/10/2023
19.55
 430,700 18.94 19.55 18.45 2,700 100 0.1
29/09/2023
18.94
 117,100 18.98 19.18 18.65 1,900 6,000 -0.1
28/09/2023
18.98
 70,900 18.82 19.14 18.37 0 8,300 -0.2
27/09/2023
18.82
 130,000 18.61 18.82 18.08 600 8,000 -0.2
26/09/2023
18.61
 164,100 18.33 19.14 18.13 13,100 400 0.3
25/09/2023
18.33
 255,400 19.55 19.88 18.33 7,400 13,100 -0.1
22/09/2023
19.55
 264,900 20.12 20.28 19.14 7,500 1,100 0.2
21/09/2023
20.12
 222,700 20.37 20.85 20.12 1,000 16,100 -0.4
20/09/2023
20.37
 703,100 19.55 20.53 19.80 25,200 35,100 -0.2
19/09/2023
19.55
 327,100 19.06 19.63 18.78 0 14,400 -0.3
18/09/2023
19.06
 120,300 18.78 19.18 18.70 0 0 0
15/09/2023
18.78
 193,800 19.06 19.31 18.70 2,600 2,300 0.0
14/09/2023
19.06
 305,100 19.10 19.23 18.74 300 5,100 -0.1
13/09/2023
19.10
 883,800 18.57 19.55 18.45 7,900 800 0.2
12/09/2023
18.57
 110,600 18.21 18.74 18.25 5,500 0 0.1
11/09/2023
18.21
 186,400 18.94 19.18 18.21 0 5,200 -0.1
08/09/2023
18.94
 465,400 18.25 18.94 18.08 4,900 29,200 -0.6
07/09/2023
18.25
 97,300 18.41 18.65 18.21 0 17,200 -0.4
06/09/2023
18.41
 299,600 17.72 18.57 17.51 5,000 600 0.1
05/09/2023
17.72
 88,800 17.68 17.92 17.51 0 0 0
31/08/2023
17.68
 96,100 17.76 17.84 17.64 2,300 0 0.1
30/08/2023
17.76
 149,600 17.76 17.84 17.68 6,100 0 0.1
29/08/2023
17.76
 258,000 17.51 18.00 17.27 3,800 100 0.1
28/08/2023
17.51
 131,700 17.35 17.51 17.11 5,000 0 0.1
25/08/2023
17.35
 48,900 17.27 17.43 17.23 400 0 0.0
24/08/2023
17.27
 101,000 16.86 17.27 16.78 2,700 0 0.1
23/08/2023
16.86
 77,800 16.78 17.03 16.70 100 0 0.0
22/08/2023
16.78
 180,700 16.70 17.11 16.37 2,700 5,000 -0.0
21/08/2023
16.70
 123,500 16.78 16.98 16.46 400 600 -0.0
18/08/2023
16.78
 403,900 18.00 18.00 16.78 7,900 11,900 -0.1
17/08/2023
18.00
 128,600 18.33 18.33 18.00 0 1,500 -0.0
16/08/2023
18.33
 63,400 18.53 18.57 18.13 0 1,900 -0.0
15/08/2023
18.53
 167,800 18.08 18.57 18.17 0 1,300 -0.0
14/08/2023
18.08
 116,900 18.04 18.49 18.08 12,000 400 0.3
11/08/2023
18.04
 206,400 18.37 18.37 17.96 2,600 11,100 -0.2
10/08/2023
18.37
 116,300 18.49 18.57 18.37 500 0 0.0
09/08/2023
18.49
 149,800 18.49 18.57 18.33 6,300 0 0.1
08/08/2023
18.49
 168,500 18.57 18.65 18.45 1,800 0 0.0
07/08/2023
18.57
 154,900 18.49 18.78 18.49 0 0 0
04/08/2023
18.49
 70,400 18.29 18.49 18.21 0 100 -0.0
03/08/2023
18.29
 250,400 18.41 18.65 18.21 2,200 0 0.1
02/08/2023
18.41
 87,200 18.49 18.57 18.37 5,500 0 0.1
01/08/2023
18.49
 427,100 18.57 19.14 18.33 1,100 1,100 0.0
31/07/2023
18.57
 112,800 18.74 18.74 18.45 100 4,400 -0.1
28/07/2023
18.74
 256,000 18.37 19.06 18.33 0 13,400 -0.3
27/07/2023
18.37
 193,500 18.45 18.70 18.21 5,000 11,000 -0.1
26/07/2023
18.45
 161,600 18.57 18.90 18.45 1,000 3,100 -0.0
25/07/2023
18.57
 328,800 19.27 19.35 18.57 10,500 7,500 0.1
24/07/2023
19.27
 161,100 19.18 19.39 19.18 37,500 900 0.9
21/07/2023
19.18
 658,900 18.53 19.23 18.33 6,400 1,400 0.1
20/07/2023
18.53
 121,800 18.74 18.74 18.37 0 1,000 -0.0
19/07/2023
18.74
 380,700 18.41 19.23 18.41 0 6,200 -0.1
18/07/2023
18.41
 92,900 18.74 18.74 18.25 4,000 4,200 -0.0
17/07/2023
18.74
 172,300 18.53 19.10 18.57 5,100 0 0.1
14/07/2023
18.53
 245,700 18.45 19.02 18.45 3,900 600 0.1
13/07/2023
18.45
 246,600 18.25 18.57 18.08 2,000 400 0.0
12/07/2023
18.25
 111,500 18.37 18.49 18.08 2,200 0 0.0
11/07/2023
18.37
 242,200 18.65 19.02 18.25 800 0 0.0
10/07/2023
18.65
 255,800 18.41 19.06 18.41 200 1,200 -0.0
07/07/2023
18.41
 680,700 17.51 18.70 17.35 8,100 0 0.2
06/07/2023
17.51
 100,500 17.72 17.72 17.31 0 3,500 -0.1
05/07/2023
17.72
 138,900 17.43 17.76 17.47 11,300 0 0.2
04/07/2023
17.43
 96,700 17.15 17.47 17.15 3,300 100 0.1
03/07/2023
17.15
 252,600 17.51 17.68 17.11 500 20,000 -0.4
30/06/2023
17.51
 133,600 17.51 17.72 17.51 0 0 0
29/06/2023
17.51
 125,400 17.92 17.92 17.43 200 1,200 -0.0
28/06/2023
17.92
 151,100 17.84 18.25 17.84 0 0 0
27/06/2023
17.84
 98,400 17.60 17.84 17.51 1,100 800 0.0
26/06/2023
17.60
 143,900 17.56 17.84 17.27 0 6,100 -0.1
23/06/2023
17.56
 124,000 17.84 17.92 17.35 0 0 0
22/06/2023
17.84
 127,200 17.68 18.00 17.64 1,700 0 0.0
21/06/2023
17.68
 119,700 17.31 17.76 17.27 8,600 0 0.2
20/06/2023
17.31
 82,200 17.15 17.47 16.82 2,100 2,100 0.0
19/06/2023
17.15
 153,900 17.80 17.80 16.98 5,400 200 0.1
16/06/2023
17.80
 232,700 18.00 18.25 17.76 4,500 0 0.1
15/06/2023
18.00
 175,700 18.08 18.17 17.56 0 1,500 -0.0
14/06/2023
18.08
 222,400 18.70 18.74 18.08 900 0 0.0
13/06/2023
18.70
 193,900 18.65 18.98 18.57 400 0 0.0
12/06/2023
18.65
 232,100 18.21 18.65 17.92 3,000 1,500 0.0
09/06/2023
18.21
 331,900 18.53 19.14 17.92 1,200 5,100 -0.1
08/06/2023
18.53
 500,100 17.35 18.53 17.39 6,200 20,000 -0.3
07/06/2023
17.35
 273,600 17.27 17.60 17.03 4,300 200 0.1
06/06/2023
17.27
 150,600 17.11 17.51 16.90 7,500 1,300 0.1
05/06/2023
17.11
 142,500 17.51 17.76 17.11 1,900 1,200 0.0
02/06/2023
17.51
 205,100 17.56 17.84 17.35 800 0 0.0
01/06/2023
17.56
 143,500 17.35 17.68 17.11 16,000 100 0.3
31/05/2023
17.35
 361,900 16.94 17.68 16.70 1,800 0 0.0
30/05/2023
16.94
 111,400 17.15 17.19 16.86 600 0 0.0
29/05/2023
17.15
 243,100 16.74 17.19 16.70 200 200 -0.0
26/05/2023
16.74
 99,500 16.86 17.03 16.74 0 0 0
25/05/2023
16.86
 267,900 16.54 17.11 16.46 0 0 0
24/05/2023
16.54
 170,300 16.13 16.70 16.13 0 0 0
23/05/2023
16.13
 86,300 16.29 16.29 16.13 200 0 0.0
22/05/2023
16.29
 131,300 16.25 16.66 16.01 0 0 0
19/05/2023
16.25
 61,600 16.13 16.50 16.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |