CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

18.35
0
(0%)
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
(2025-11-05) 		-0.15 -0.81% 959,700 -13,300 -0.2
18.35
18.75
18.35
2 tháng
(2025-10-06) 		-1 -5.17% 2,348,600 -47,100 -0.9
18.35
19.35
18.35
3 tháng
(2025-09-08) 		-1.05 -5.41% 4,858,200 -95,900 -1.8
18.35
20
18.35
6 tháng
(2025-06-09) 		0.60 3.36% 17,741,100 -24,000 0.0
17.75
20.45
18.35
12 tháng
(2024-12-10) 		-2.04 -10.01% 35,623,500 -121,580 -2.0
15.96
21.96
18.35
24 tháng
(2023-12-18) 		-2.45 -11.80% 149,438,600 371,200 9.8
15.96
25.69
18.35
36 tháng
(2022-12-21) 		4.58 33.30% 194,061,100 532,745 13.1
13.30
25.69
18.35
60 tháng
(2020-12-31) 		-13.48 -42.36% 275,115,470 638,505 9.0
10.05
44.72
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
19.94
 80,000 19.54 19.94 19.50 1,500 0 0.0
21/09/2022
19.54
 98,100 19.38 19.82 19.38 0 1,200 -0.0
20/09/2022
19.38
 54,700 19.26 19.62 19.26 0 2,100 -0.1
19/09/2022
19.26
 174,700 19.82 19.86 19.15 0 4,800 -0.1
16/09/2022
19.82
 96,400 20.33 20.33 19.82 0 4,500 -0.1
15/09/2022
20.33
 82,200 20.13 20.77 20.13 1,300 270 0.1
14/09/2022
20.13
 143,000 20.09 20.13 19.82 5,000 0 0.0
13/09/2022
20.09
 82,300 19.86 20.41 19.86 5,500 0 0.0
12/09/2022
19.86
 108,900 20.06 20.33 19.78 0 10 -3.2
09/09/2022
20.06
 284,300 20.29 20.41 19.78 600 128,700 -3.2
08/09/2022
20.29
 84,500 20.81 20.96 20.21 0 5,300 -0.1
07/09/2022
20.81
 112,500 21.12 21.32 20.73 0 3,400 -0.1
06/09/2022
21.12
 69,000 21.28 21.48 21.12 0 1,000 -0.0
05/09/2022
21.28
 81,400 21.36 21.56 21.12 200 6,200 -0.2
31/08/2022
21.36
 38,500 21.36 21.48 21.04 0 3,700 -0.1
30/08/2022
21.36
 136,600 21.60 22.11 21.04 0 11,000 -0.3
29/08/2022
21.60
 168,100 21.91 21.91 20.61 0 7,200 -0.2
26/08/2022
21.91
 101,200 22.47 22.47 21.87 0 4,900 -0.1
25/08/2022
22.47
 131,500 22.15 22.78 22.31 700 0 0.0
24/08/2022
22.15
 153,000 21.95 22.15 21.80 2,400 400 0.1
23/08/2022
21.95
 100,400 21.52 21.95 21.04 7,100 1,000 0.2
22/08/2022
21.52
 126,100 21.32 21.84 20.73 100 2,900 -0.1
19/08/2022
21.32
 320,900 21.84 22.07 20.89 200 6,500 -0.2
18/08/2022
21.84
 232,000 22.67 22.67 21.84 0 3,600 -0.1
17/08/2022
22.67
 194,200 22.94 23.34 22.67 1,500 3,200 -0.0
16/08/2022
22.94
 116,300 23.30 23.30 22.71 300 0 0.0
15/08/2022
23.30
 221,000 23.42 23.89 23.14 0 2,800 -0.1
12/08/2022
23.42
 300,300 22.71 23.50 22.63 500 1,200 -0.0
11/08/2022
22.71
 220,800 23.42 23.65 22.43 1,200 4,100 -0.1
10/08/2022
23.42
 381,500 22.07 23.58 21.80 3,200 4,300 -0.0
09/08/2022
22.07
 87,000 21.60 22.07 21.48 6,100 0 0.2
08/08/2022
21.60
 217,100 21.91 21.91 21.24 3,800 100 0.1
05/08/2022
21.91
 150,600 21.95 21.95 21.44 700 0 0.0
04/08/2022
21.95
 113,500 22.15 22.55 21.87 0 0 0.2
03/08/2022
22.15
 157,200 21.76 22.31 21.56 7,100 0 0.2
02/08/2022
21.76
 108,000 21.68 22.35 21.72 1,900 300 0.0
01/08/2022
21.68
 83,400 21.64 21.99 21.52 2,700 0 0.1
29/07/2022
21.64
 101,900 21.76 22.07 21.44 2,900 0 0.1
28/07/2022
21.76
 185,900 21.36 22.15 21.20 3,600 100 0.1
27/07/2022
21.36
 71,900 21.68 21.68 20.81 1,000 600 0.0
26/07/2022
21.68
 63,400 21.36 22.15 21.40 1,200 3,200 -0.1
25/07/2022
21.36
 324,300 20.73 22.15 20.89 1,300 0 0.0
22/07/2022
20.73
 123,800 20.21 21.00 20.09 3,200 200 0.0
21/07/2022
20.21
 27,800 20.53 20.53 19.90 1,500 0 0.0
20/07/2022
20.53
 148,100 19.74 20.69 19.98 3,400 100 0.1
19/07/2022
19.74
 99,200 20.02 20.37 19.03 3,100 2,200 0.0
18/07/2022
20.02
 56,800 20.09 20.45 19.86 700 400 0.0
15/07/2022
20.09
 111,000 19.78 20.17 19.42 2,400 0 0.1
14/07/2022
19.78
 16,100 19.90 19.94 19.54 1,000 0 0.0
13/07/2022
19.90
 89,900 19.86 20.41 19.90 800 0 0.0
12/07/2022
19.86
 124,600 18.59 19.86 18.75 0 0 0.0
11/07/2022
18.59
 20,200 18.87 18.91 18.35 500 300 0.0
08/07/2022
18.87
 33,100 18.55 19.38 18.55 0 4,100 0.0
07/07/2022
18.55
 44,200 18.28 18.87 18.16 900 200 0.0
06/07/2022
18.28
 61,400 18.59 18.95 18.28 300 800 -0.0
05/07/2022
18.59
 33,400 19.22 19.22 18.59 0 1,800 -0.0
04/07/2022
19.22
 9,100 19.74 19.74 18.71 700 900 -0.0
01/07/2022
19.74
 36,700 18.87 19.74 18.59 400 2,000 -0.0
30/06/2022
18.87
 22,600 19.66 19.86 18.79 3,700 700 0.1
29/06/2022
19.66
 35,300 19.82 19.82 19.38 1,100 1,100 0.0
28/06/2022
19.82
 32,500 19.82 19.90 19.62 1,300 0 0.0
27/06/2022
19.82
 27,400 19.22 19.94 18.99 3,000 0 0.1
24/06/2022
19.22
 40,400 18.59 19.22 18.04 3,600 0 0.1
23/06/2022
18.59
 27,600 18.31 18.59 17.56 3,200 200 0.1
22/06/2022
18.31
 28,600 17.56 18.79 17.17 200 2,600 -0.1
21/06/2022
17.56
 110,000 18.71 18.99 17.48 1,300 3,800 -0.1
20/06/2022
18.71
 104,100 19.78 20.25 18.71 7,700 8,500 -0.0
17/06/2022
19.78
 89,000 20.17 20.17 19.38 200 7,400 -0.2
16/06/2022
20.17
 66,100 19.78 20.73 20.09 8,500 0 0.2
15/06/2022
19.78
 106,000 20.25 20.25 19.62 0 11,400 -0.3
14/06/2022
20.25
 109,200 20.25 20.81 19.62 1,600 9,200 -0.2
13/06/2022
20.25
 170,300 21.76 21.76 20.25 100 8,600 -0.2
10/06/2022
21.76
 118,700 22.39 22.51 21.76 4,000 0 0.1
09/06/2022
22.39
 154,300 21.87 22.94 21.95 4,600 1,000 0.1
08/06/2022
21.87
 118,400 20.45 21.87 20.21 4,000 2,000 0.1
07/06/2022
20.45
 209,900 21.12 21.12 20.17 1,500 5,900 -0.1
06/06/2022
21.12
 261,100 22.15 22.15 21.12 0 1,900 -0.1
03/06/2022
22.15
 179,800 22.55 22.55 21.60 200 3,200 -0.1
02/06/2022
22.55
 276,100 22.31 22.82 21.52 2,800 13,500 -0.3
01/06/2022
22.31
 132,600 22.15 22.71 22.23 3,100 9,000 -0.2
31/05/2022
22.15
 167,100 22.94 22.94 22.15 2,500 8,600 -0.2
30/05/2022
22.94
 148,300 23.26 23.34 22.86 0 3,100 -0.1
27/05/2022
23.26
 118,600 22.82 23.89 22.78 600 4,900 -0.1
26/05/2022
22.82
 326,900 21.36 22.82 21.44 3,900 0 0.1
25/05/2022
21.36
 127,600 20.69 21.36 20.61 1,600 1,600 0
24/05/2022
20.69
 64,400 20.65 20.85 20.33 200 1,500 -0.0
23/05/2022
20.65
 110,000 20.85 21.91 20.17 400 3,900 -0.1
20/05/2022
20.85
 65,800 21.20 21.36 20.85 3,600 1,500 0.1
19/05/2022
21.20
 34,300 21.32 21.32 20.73 0 1,800 -0.0
18/05/2022
21.32
 45,400 21.04 22.07 21.20 0 4,100 -0.1
17/05/2022
21.04
 92,500 19.70 21.04 19.15 5,000 500 0.1
16/05/2022
19.70
 83,000 19.46 20.81 19.46 1,600 2,300 -0.0
13/05/2022
19.46
 142,300 20.81 20.85 19.46 6,200 4,400 0.0
12/05/2022
20.81
 83,600 22.35 22.35 20.81 0 7,900 -0.2
11/05/2022
22.35
 39,100 21.76 22.86 21.99 0 4,100 -0.1
10/05/2022
21.76
 123,500 21.76 21.80 20.29 8,700 0 0.2
09/05/2022
21.76
 159,000 23.38 23.38 21.76 6,100 3,200 0.1
06/05/2022
23.38
 140,300 23.97 24.13 23.34 600 10,600 -0.3
05/05/2022
23.97
 379,500 25.20 25.20 23.58 1,300 242,100 -7.3
04/05/2022
25.20
 236,700 24.29 25.87 24.60 0 14,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |