CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

19.55
0.05
(0.26%)
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
(2025-12-29) 		1.55 8.59% 2,268,700 3,100 0.1
17.90
20.15
19.50
2 tháng
(2025-11-28) 		1.55 8.61% 3,167,100 -23,400 -0.4
17.75
20.15
19.50
3 tháng
(2025-10-29) 		1.06 5.73% 4,068,000 -46,300 -0.8
17.75
20.15
19.50
6 tháng
(2025-07-31) 		-0.18 -0.91% 15,014,600 -17,300 -0.2
17.75
20.15
19.50
12 tháng
(2025-02-03) 		0.19 0.98% 35,619,600 -113,480 -1.8
15.69
21.59
19.50
24 tháng
(2024-02-07) 		-2.03 -9.37% 133,385,300 148,300 4.3
15.69
25.26
19.50
36 tháng
(2023-02-13) 		6.39 48.42% 194,741,100 326,695 9.2
13.08
25.26
19.50
60 tháng
(2021-02-22) 		-13.60 -40.97% 274,360,000 580,625 6.9
9.88
43.98
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
10.81
 421,400 11.59 11.83 10.81 6,700 1,000 0.1
10/11/2022
11.59
 123,100 12.45 12.45 11.59 5,100 400 0.1
09/11/2022
12.45
 24,900 12.41 12.60 12.06 200 100 0.0
08/11/2022
12.41
 47,800 12.37 12.41 11.83 2,400 0 0.0
07/11/2022
12.37
 77,500 12.84 13.38 12.25 40,300 4,100 0.6
04/11/2022
12.84
 92,100 13.07 13.07 12.76 36,000 800 0.6
03/11/2022
13.07
 22,600 13.23 13.38 12.99 100 300 -0.0
02/11/2022
13.23
 17,400 13.38 13.38 13.15 1,780 0 0.0
01/11/2022
13.38
 40,000 13.23 13.38 12.68 3,600 0 0.1
31/10/2022
13.23
 28,200 13.38 13.38 12.91 1,100 700 0.0
28/10/2022
13.38
 59,500 13.42 13.89 12.99 500 1,020 -0.0
27/10/2022
13.42
 65,400 12.84 13.50 12.25 3,500 0 0.1
26/10/2022
12.84
 42,900 12.84 13.23 12.53 300 0 0.0
25/10/2022
12.84
 95,700 13.65 13.65 12.72 1,900 0 0.0
24/10/2022
13.65
 128,200 14.67 14.98 13.65 7,800 400 0.1
21/10/2022
14.67
 110,700 15.25 15.33 14.20 0 1,000 -0.0
20/10/2022
15.25
 52,900 14.78 15.40 14.78 0 1,000 -0.0
19/10/2022
14.78
 50,300 15.21 15.21 14.78 400 0 0.0
18/10/2022
15.21
 37,600 14.94 15.56 14.94 800 0 0.0
17/10/2022
14.94
 43,800 15.17 15.17 14.67 1,200 0 0.0
14/10/2022
15.17
 57,000 14.94 15.21 15.02 0 200 -0.0
13/10/2022
14.94
 13,100 14.78 15.05 14.78 0 1,800 -0.0
12/10/2022
14.78
 28,300 14.43 15.13 14.00 0 100 -0.0
11/10/2022
14.43
 118,800 15.48 15.48 14.43 3,000 900 0.0
10/10/2022
15.48
 25,000 15.13 15.48 14.78 1,000 0 0.0
07/10/2022
15.13
 146,400 16.18 16.18 15.05 900 600 0.0
06/10/2022
16.18
 60,500 16.81 17.00 16.03 0 0 -0.0
05/10/2022
16.81
 57,900 16.03 16.81 16.22 0 1,000 -0.0
04/10/2022
16.03
 79,700 16.77 17.39 16.03 1,500 0 0.0
03/10/2022
16.77
 151,200 17.93 17.93 16.73 0 1,000 -0.0
30/09/2022
17.93
 179,700 18.28 18.28 17.12 1,000 200 0.0
29/09/2022
18.28
 59,700 18.56 18.75 18.17 0 700 -0.0
28/09/2022
18.56
 49,700 18.75 18.94 18.56 0 1,500 -0.0
27/09/2022
18.75
 45,800 19.14 19.14 18.67 0 800 -0.0
26/09/2022
19.14
 132,900 19.33 19.33 18.52 0 0 0.0
23/09/2022
19.33
 63,500 19.61 19.80 19.29 1,700 0 0.0
22/09/2022
19.61
 80,000 19.22 19.61 19.18 1,500 0 0.0
21/09/2022
19.22
 98,100 19.06 19.49 19.06 0 1,200 -0.0
20/09/2022
19.06
 54,700 18.94 19.29 18.94 0 2,100 -0.1
19/09/2022
18.94
 174,700 19.49 19.53 18.83 0 4,800 -0.1
16/09/2022
19.49
 96,400 19.99 19.99 19.49 0 4,500 -0.1
15/09/2022
19.99
 82,200 19.80 20.42 19.80 1,300 270 0.1
14/09/2022
19.80
 143,000 19.76 19.80 19.49 5,000 0 0.0
13/09/2022
19.76
 82,300 19.53 20.07 19.53 5,500 0 0.0
12/09/2022
19.53
 108,900 19.72 19.99 19.45 0 10 -3.2
09/09/2022
19.72
 284,300 19.96 20.07 19.45 600 128,700 -3.2
08/09/2022
19.96
 84,500 20.46 20.62 19.88 0 5,300 -0.1
07/09/2022
20.46
 112,500 20.77 20.97 20.38 0 3,400 -0.1
06/09/2022
20.77
 69,000 20.93 21.12 20.77 0 1,000 -0.0
05/09/2022
20.93
 81,400 21.01 21.20 20.77 200 6,200 -0.2
31/08/2022
21.01
 38,500 21.01 21.12 20.70 0 3,700 -0.1
30/08/2022
21.01
 136,600 21.24 21.75 20.70 0 11,000 -0.3
29/08/2022
21.24
 168,100 21.55 21.55 20.27 0 7,200 -0.2
26/08/2022
21.55
 101,200 22.10 22.10 21.51 0 4,900 -0.1
25/08/2022
22.10
 131,500 21.78 22.41 21.94 700 0 0.0
24/08/2022
21.78
 153,000 21.59 21.78 21.43 2,400 400 0.1
23/08/2022
21.59
 100,400 21.16 21.59 20.70 7,100 1,000 0.2
22/08/2022
21.16
 126,100 20.97 21.47 20.38 100 2,900 -0.1
19/08/2022
20.97
 320,900 21.47 21.71 20.54 200 6,500 -0.2
18/08/2022
21.47
 232,000 22.29 22.29 21.47 0 3,600 -0.1
17/08/2022
22.29
 194,200 22.56 22.95 22.29 1,500 3,200 -0.0
16/08/2022
22.56
 116,300 22.91 22.91 22.33 300 0 0.0
15/08/2022
22.91
 221,000 23.03 23.50 22.76 0 2,800 -0.1
12/08/2022
23.03
 300,300 22.33 23.11 22.25 500 1,200 -0.0
11/08/2022
22.33
 220,800 23.03 23.26 22.06 1,200 4,100 -0.1
10/08/2022
23.03
 381,500 21.71 23.18 21.43 3,200 4,300 -0.0
09/08/2022
21.71
 87,000 21.24 21.71 21.12 6,100 0 0.2
08/08/2022
21.24
 217,100 21.55 21.55 20.89 3,800 100 0.1
05/08/2022
21.55
 150,600 21.59 21.59 21.08 700 0 0.0
04/08/2022
21.59
 113,500 21.78 22.17 21.51 0 0 0.2
03/08/2022
21.78
 157,200 21.40 21.94 21.20 7,100 0 0.2
02/08/2022
21.40
 108,000 21.32 21.98 21.36 1,900 300 0.0
01/08/2022
21.32
 83,400 21.28 21.63 21.16 2,700 0 0.1
29/07/2022
21.28
 101,900 21.40 21.71 21.08 2,900 0 0.1
28/07/2022
21.40
 185,900 21.01 21.78 20.85 3,600 100 0.1
27/07/2022
21.01
 71,900 21.32 21.32 20.46 1,000 600 0.0
26/07/2022
21.32
 63,400 21.01 21.78 21.05 1,200 3,200 -0.1
25/07/2022
21.01
 324,300 20.38 21.78 20.54 1,300 0 0.0
22/07/2022
20.38
 123,800 19.88 20.66 19.76 3,200 200 0.0
21/07/2022
19.88
 27,800 20.19 20.19 19.57 1,500 0 0.0
20/07/2022
20.19
 148,100 19.41 20.34 19.64 3,400 100 0.1
19/07/2022
19.41
 99,200 19.68 20.03 18.71 3,100 2,200 0.0
18/07/2022
19.68
 56,800 19.76 20.11 19.53 700 400 0.0
15/07/2022
19.76
 111,000 19.45 19.84 19.10 2,400 0 0.1
14/07/2022
19.45
 16,100 19.57 19.61 19.22 1,000 0 0.0
13/07/2022
19.57
 89,900 19.53 20.07 19.57 800 0 0.0
12/07/2022
19.53
 124,600 18.28 19.53 18.44 0 0 0.0
11/07/2022
18.28
 20,200 18.56 18.59 18.05 500 300 0.0
08/07/2022
18.56
 33,100 18.24 19.06 18.24 0 4,100 0.0
07/07/2022
18.24
 44,200 17.97 18.56 17.86 900 200 0.0
06/07/2022
17.97
 61,400 18.28 18.63 17.97 300 800 -0.0
05/07/2022
18.28
 33,400 18.91 18.91 18.28 0 1,800 -0.0
04/07/2022
18.91
 9,100 19.41 19.41 18.40 700 900 -0.0
01/07/2022
19.41
 36,700 18.56 19.41 18.28 400 2,000 -0.0
30/06/2022
18.56
 22,600 19.33 19.53 18.48 3,700 700 0.1
29/06/2022
19.33
 35,300 19.49 19.49 19.06 1,100 1,100 0.0
28/06/2022
19.49
 32,500 19.49 19.57 19.29 1,300 0 0.0
27/06/2022
19.49
 27,400 18.91 19.61 18.67 3,000 0 0.1
24/06/2022
18.91
 40,400 18.28 18.91 17.74 3,600 0 0.1
23/06/2022
18.28
 27,600 18.01 18.28 17.27 3,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |