CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

23.70
0.20
(0.85%)
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
(2024-08-20) 		-0.70 -2.89% 4,323,700 137,200 3.2
22.40
24.20
23.50
2 tháng
(2024-07-22) 		-0.50 -2.08% 17,561,500 160,200 4.0
22.30
25.55
23.50
3 tháng
(2024-06-21) 		-1.10 -4.47% 31,674,400 462,200 12.0
22.30
26.70
23.50
6 tháng
(2024-03-25) 		-2.43 -9.38% 55,945,200 315,190 8.2
21.78
26.77
23.50
12 tháng
(2023-09-25) 		2.34 11.06% 123,843,100 488,370 12.0
20.97
28.85
23.50
24 tháng
(2022-09-30) 		3.02 14.76% 157,949,200 840,975 18.5
11.28
28.85
23.50
36 tháng
(2021-10-05) 		-8.24 -25.97% 206,191,200 -595,405 -47.6
11.28
50.22
23.50
60 tháng
(2019-10-16) 		7.07 43.02% 279,719,220 1,324,115 38.5
10.13
50.22
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
15.88
 20,250 15.88 15.95 15.60 0 0 0
27/11/2019
15.88
 57,480 15.77 16.36 15.81 22,400 0 0.5
26/11/2019
15.77
 17,590 15.88 15.88 15.46 10,160 200 0.2
25/11/2019
15.88
 14,800 15.67 15.88 15.39 0 0 0
22/11/2019
15.67
 18,010 15.88 16.08 15.50 200 0 0.0
21/11/2019
15.88
 8,970 15.88 16.08 15.60 0 0 0
20/11/2019
15.88
 12,090 15.46 15.91 15.46 400 0 0.0
19/11/2019
15.46
 15,030 15.25 15.53 15.25 0 0 0
18/11/2019
15.25
 23,750 15.60 15.95 15.25 0 0 0
15/11/2019
15.60
 11,220 15.84 16.22 15.60 0 0 0
14/11/2019
15.84
 12,710 15.74 16.43 15.74 0 0 0
13/11/2019
15.74
 53,960 16.26 16.26 15.74 200 0 0.0
12/11/2019
16.26
 27,280 16.54 16.54 16.26 500 0 0.0
11/11/2019
16.54
 21,880 16.78 16.78 16.36 0 0 0
08/11/2019
16.78
 27,120 16.57 16.88 16.36 0 70 -0.0
07/11/2019
16.57
 16,470 16.57 16.99 16.54 0 700 -0.0
06/11/2019
16.57
 13,880 16.92 17.06 16.36 0 920 -0.0
05/11/2019
16.92
 12,370 16.50 16.92 16.50 0 1,140 -0.0
04/11/2019
16.50
 27,680 17.19 17.26 16.50 0 360 -0.0
01/11/2019
17.19
 13,200 17.26 17.58 16.95 0 1,450 -0.0
31/10/2019
17.26
 33,050 17.40 17.40 17.09 230 580 -0.0
30/10/2019
17.40
 15,360 17.54 17.54 17.33 450 0 0.0
29/10/2019
17.54
 31,270 17.68 17.96 17.54 0 1,920 -0.0
28/10/2019
17.68
 55,970 17.54 18.51 17.33 180 110 0.0
25/10/2019
17.54
 26,770 17.85 17.85 17.54 570 150 0.0
24/10/2019
17.85
 24,970 17.85 17.96 17.58 0 0 0
23/10/2019
17.85
 33,090 17.82 17.99 17.68 250 150 0.0
22/10/2019
17.82
 116,700 16.92 17.89 16.64 1,050 260 0.0
21/10/2019
16.92
 16,300 16.78 17.30 16.78 0 0 0
18/10/2019
16.78
 44,710 16.43 17.33 15.81 0 0 0
17/10/2019
16.43
 7,000 16.43 16.43 16.29 0 0 0
16/10/2019
16.43
 8,990 16.43 16.60 16.29 120 0 0.0
15/10/2019
16.43
 11,410 16.40 16.57 16.22 0 0 0
14/10/2019
16.40
 33,620 16.60 16.95 16.15 0 0 0
11/10/2019
16.60
 5,390 16.78 16.85 16.50 0 0 0
10/10/2019
16.78
 20,800 16.64 16.95 16.64 0 0 0
09/10/2019
16.64
 29,740 16.92 16.92 16.64 0 0 0
08/10/2019
16.92
 10,680 16.50 17.06 16.43 0 0 0
07/10/2019
16.50
 34,570 17.30 17.33 16.50 0 0 0
04/10/2019
17.30
 16,980 17.40 17.82 17.06 0 0 0
03/10/2019
17.40
 16,600 17.40 17.82 16.81 0 0 0
02/10/2019
17.40
 34,370 17.51 18.03 17.19 0 0 0
01/10/2019
17.51
 46,190 17.33 18.30 17.26 0 0 0
30/09/2019
17.33
 41,280 17.19 17.68 17.12 0 1,500 -0.0
27/09/2019
17.19
 70,070 17.47 17.47 16.78 0 4,000 -0.1
26/09/2019
17.47
 57,430 17.26 18.37 17.44 0 0 0
25/09/2019
17.26
 83,460 16.15 17.26 16.15 1,610 3,290 -0.0
24/09/2019
16.15
 234,410 17.30 17.30 16.12 4,100 0 0.1
23/09/2019
17.30
 95,380 18.58 18.58 17.30 0 29,470 -0.8
20/09/2019
18.58
 46,030 19.17 19.17 18.44 0 0 0
19/09/2019
19.17
 35,620 19.41 19.69 18.86 270 1,360 -0.0
18/09/2019
19.41
 37,570 19.41 19.86 19.24 700 2,760 -0.1
17/09/2019
19.41
 68,600 19.07 20.11 18.86 1,000 3,280 -0.1
16/09/2019
19.07
 42,870 18.89 19.41 18.75 4,870 6,660 -0.0
13/09/2019
18.89
 39,110 19.52 19.52 18.86 0 1,300 -0.0
12/09/2019
19.52
 74,700 18.93 19.69 19.07 0 2,950 -0.1
11/09/2019
18.93
 68,540 18.37 19.48 18.23 7,900 2,610 0.1
10/09/2019
18.37
 125,270 19.20 19.20 18.03 33,320 3,850 0.8
09/09/2019
19.20
 111,990 20.11 20.11 18.72 23,180 0 0.6
06/09/2019
20.11
 72,830 20.76 21.35 20.04 2,810 6,800 -0.1
05/09/2019
20.76
 97,900 19.41 20.76 19.55 0 0 0
04/09/2019
19.41
 250,790 19.76 19.83 18.58 25,000 51,040 -0.7
03/09/2019
19.76
 114,960 21.08 21.49 19.76 1,000 33,630 -1.0
30/08/2019
21.08
 201,460 22.60 22.60 21.08 9,700 65,400 -1.7
29/08/2019
22.60
 49,030 22.91 23.68 22.60 0 0 0
28/08/2019
22.91
 110,290 24.23 24.23 22.88 0 0 0
27/08/2019
24.23
 52,360 24.23 24.27 23.71 0 500 -0.0
26/08/2019
24.23
 49,920 24.27 24.27 23.99 0 0 0
23/08/2019
24.27
 72,660 24.40 24.68 23.92 0 0 0
22/08/2019
24.40
 61,450 24.51 24.96 23.99 500 0 0.0
21/08/2019
24.51
 206,030 23.99 25.10 24.20 10,070 67,230 -2.0
20/08/2019
23.99
 298,280 22.46 24.02 22.53 1,000 123,550 -4.2
19/08/2019
22.46
 48,210 23.16 23.23 22.32 0 0 0
16/08/2019
23.16
 99,020 23.64 23.92 22.88 120 0 0.0
15/08/2019
23.64
 191,600 22.53 23.78 21.15 3,000 0 0.1
14/08/2019
22.53
 229,870 23.54 23.85 22.12 5,100 0 0.2
13/08/2019
23.54
 265,550 25.31 25.31 23.54 90,250 50,000 1.4
12/08/2019
25.31
 93,070 26.55 26.55 25.17 1,000 500 0.0
09/08/2019
26.55
 52,840 27.39 27.39 26.55 0 740 -0.0
08/08/2019
27.39
 149,540 27.04 27.52 26.35 93,360 29,230 2.5
07/08/2019
27.04
 59,380 27.04 27.73 26.48 0 2,240 -0.1
06/08/2019
27.04
 295,310 27.25 28.36 26.00 0 48,520 -1.9
05/08/2019
27.25
 90,440 27.52 27.66 26.69 0 2,200 -0.1
02/08/2019
27.52
 193,250 27.39 27.87 27.18 0 60,110 -2.4
01/08/2019
27.39
 405,960 26.66 27.73 26.76 50,120 156,350 -4.2
31/07/2019
26.66
 59,530 26.69 26.97 26.31 280 9,380 -0.4
30/07/2019
26.69
 175,260 25.86 27.39 26.00 11,440 19,830 -0.3
29/07/2019
25.86
 102,160 24.20 25.86 23.92 6,430 500 0.2
26/07/2019
24.20
 56,800 24.27 24.27 23.71 37,350 0 1.3
25/07/2019
24.27
 70,610 24.27 24.61 24.13 39,070 4,080 1.2
24/07/2019
24.27
 103,140 24.06 24.40 23.50 444,080 403,000 1.4
23/07/2019
24.06
 236,870 24.02 24.54 23.81 129,000 74,800 1.9
22/07/2019
24.02
 123,780 22.46 24.02 23.23 4,280 230 0.1
19/07/2019
22.46
 108,160 21.01 22.46 20.45 24,380 0 0.8
18/07/2019
21.01
 39,170 21.42 22.05 20.73 1,000 1,000 -0.0
17/07/2019
21.42
 76,910 22.19 22.19 20.66 2,000 1,560 0.0
16/07/2019
22.19
 40,210 22.26 22.53 21.15 900 0 0.0
15/07/2019
22.26
 142,330 22.26 23.57 20.80 2,200 20 0.1
12/07/2019
22.26
 97,270 21.49 22.98 21.35 300 1,000 -0.0
11/07/2019
21.49
 52,100 20.80 21.77 20.94 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |