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)
26/12/2022
13.15
 114,700 13.65 13.77 13.15 0 28 -0.0
23/12/2022
13.65
 47,400 13.62 13.89 13.54 0 400 -0.0
22/12/2022
13.62
 60,300 13.54 13.85 13.34 0 0 -0.1
21/12/2022
13.54
 97,800 13.54 13.77 13.23 0 0 -0.1
20/12/2022
13.54
 193,300 13.62 13.93 12.99 0 2,900 -0.1
19/12/2022
13.62
 266,300 14.63 14.63 13.62 500 2,700 -0.0
16/12/2022
14.63
 141,500 14.86 15.05 14.16 500 2,200 -0.0
15/12/2022
14.86
 277,000 13.93 14.90 14.39 0 4,900 -0.1
14/12/2022
13.93
 389,600 13.03 13.93 13.03 0 1,000 -0.0
13/12/2022
13.03
 34,300 12.88 13.03 12.60 0 1,900 -0.0
12/12/2022
12.88
 86,700 12.88 13.46 12.76 0 1,800 -0.0
09/12/2022
12.88
 69,400 12.49 12.99 12.33 0 2,400 -0.0
08/12/2022
12.49
 140,400 12.53 13.07 12.37 0 2,600 -0.0
07/12/2022
12.53
 90,000 13.03 13.03 12.37 0 2,300 -0.0
06/12/2022
13.03
 118,000 14.00 14.00 13.03 0 1,900 -0.0
05/12/2022
14.00
 57,600 13.62 14.08 13.69 0 2,300 -0.0
02/12/2022
13.62
 154,600 13.62 14.08 12.91 0 2,100 -0.0
01/12/2022
13.62
 152,900 13.62 14.47 13.46 600 2,300 -0.0
30/11/2022
13.62
 134,300 12.99 13.73 12.99 0 2,400 -0.0
29/11/2022
12.99
 151,200 12.68 12.99 12.60 0 2,000 -0.0
28/11/2022
12.68
 159,100 12.25 12.91 12.45 100 800 -0.0
25/11/2022
12.25
 58,500 11.86 12.29 11.98 3,700 0 0.1
24/11/2022
11.86
 30,400 12.29 12.29 11.67 2,000 500 0.0
23/11/2022
12.29
 45,500 12.25 12.45 11.90 17,200 0 0.3
22/11/2022
12.25
 133,100 12.80 13.07 12.25 700 2,100 -0.0
21/11/2022
12.80
 86,400 12.02 12.84 12.06 1,200 3,000 -0.0
18/11/2022
12.02
 147,900 11.24 12.02 11.28 60,000 3,600 0.9
17/11/2022
11.24
 116,200 10.54 11.24 10.89 800 500 0.0
16/11/2022
10.54
 96,300 9.88 10.54 9.34 8,800 0 0.1
15/11/2022
9.88
 225,200 10.39 10.74 9.73 6,600 400 0.1
14/11/2022
10.39
 92,100 10.81 10.81 10.15 9,100 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |