CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.65
0.15
(0.67%)
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
(2024-10-14) 		-0.50 -2.17% 2,964,500 -92,700 -2.0
21.60
23.20
22.50
2 tháng
(2024-09-16) 		-0.60 -2.60% 5,985,900 259,100 6.3
21.60
23.75
22.50
3 tháng
(2024-08-15) 		-0.55 -2.39% 10,637,300 316,900 7.7
21.60
24.20
22.50
6 tháng
(2024-05-17) 		-1.80 -7.41% 46,722,600 503,900 13.1
21.60
26.70
22.50
12 tháng
(2023-11-20) 		-2.59 -10.33% 119,962,100 675,870 16.7
21.60
28.85
22.50
24 tháng
(2022-11-24) 		8.95 66.07% 159,892,600 789,915 19.1
13.55
28.85
22.50
36 tháng
(2021-11-29) 		-14.69 -39.49% 202,272,600 -441,505 -43.4
11.28
50.22
22.50
60 tháng
(2019-12-10) 		8.63 62.27% 284,101,730 1,426,095 41.1
10.13
50.22
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
12.35
 421,400 13.24 13.50 12.35 6,700 1,000 0.1
10/11/2022
13.24
 123,100 14.21 14.21 13.24 5,100 400 0.1
09/11/2022
14.21
 24,900 14.17 14.39 13.77 200 100 0.0
08/11/2022
14.17
 47,800 14.13 14.17 13.50 2,400 0 0.0
07/11/2022
14.13
 77,500 14.66 15.28 13.99 40,300 4,100 0.6
04/11/2022
14.66
 92,100 14.93 14.93 14.57 36,000 800 0.6
03/11/2022
14.93
 22,600 15.10 15.28 14.84 100 300 -0.0
02/11/2022
15.10
 17,400 15.28 15.28 15.01 1,780 0 0.0
01/11/2022
15.28
 40,000 15.10 15.28 14.48 3,600 0 0.1
31/10/2022
15.10
 28,200 15.28 15.28 14.75 1,100 700 0.0
28/10/2022
15.28
 59,500 15.33 15.86 14.84 500 1,020 -0.0
27/10/2022
15.33
 65,400 14.66 15.41 13.99 3,500 0 0.1
26/10/2022
14.66
 42,900 14.66 15.10 14.30 300 0 0.0
25/10/2022
14.66
 95,700 15.59 15.59 14.53 1,900 0 0.0
24/10/2022
15.59
 128,200 16.75 17.10 15.59 7,800 400 0.1
21/10/2022
16.75
 110,700 17.41 17.50 16.21 0 1,000 -0.0
20/10/2022
17.41
 52,900 16.88 17.59 16.88 0 1,000 -0.0
19/10/2022
16.88
 50,300 17.37 17.37 16.88 400 0 0.0
18/10/2022
17.37
 37,600 17.06 17.77 17.06 800 0 0.0
17/10/2022
17.06
 43,800 17.32 17.32 16.75 1,200 0 0.0
14/10/2022
17.32
 57,000 17.06 17.37 17.15 0 200 -0.0
13/10/2022
17.06
 13,100 16.88 17.19 16.88 0 1,800 -0.0
12/10/2022
16.88
 28,300 16.48 17.28 15.99 0 100 -0.0
11/10/2022
16.48
 118,800 17.68 17.68 16.48 3,000 900 0.0
10/10/2022
17.68
 25,000 17.28 17.68 16.88 1,000 0 0.0
07/10/2022
17.28
 146,400 18.48 18.48 17.19 900 600 0.0
06/10/2022
18.48
 60,500 19.19 19.41 18.30 0 0 -0.0
05/10/2022
19.19
 57,900 18.30 19.19 18.52 0 1,000 -0.0
04/10/2022
18.30
 79,700 19.15 19.86 18.30 1,500 0 0.0
03/10/2022
19.15
 151,200 20.48 20.48 19.10 0 1,000 -0.0
30/09/2022
20.48
 179,700 20.88 20.88 19.55 1,000 200 0.0
29/09/2022
20.88
 59,700 21.19 21.41 20.74 0 700 -0.0
28/09/2022
21.19
 49,700 21.41 21.63 21.19 0 1,500 -0.0
27/09/2022
21.41
 45,800 21.86 21.86 21.32 0 800 -0.0
26/09/2022
21.86
 132,900 22.08 22.08 21.14 0 0 0.0
23/09/2022
22.08
 63,500 22.39 22.61 22.03 1,700 0 0.0
22/09/2022
22.39
 80,000 21.94 22.39 21.90 1,500 0 0.0
21/09/2022
21.94
 98,100 21.77 22.26 21.77 0 1,200 -0.0
20/09/2022
21.77
 54,700 21.63 22.03 21.63 0 2,100 -0.1
19/09/2022
21.63
 174,700 22.26 22.30 21.50 0 4,800 -0.1
16/09/2022
22.26
 96,400 22.83 22.83 22.26 0 4,500 -0.1
15/09/2022
22.83
 82,200 22.61 23.32 22.61 1,300 270 0.1
14/09/2022
22.61
 143,000 22.57 22.61 22.26 5,000 0 0.0
13/09/2022
22.57
 82,300 22.30 22.92 22.30 5,500 0 0.0
12/09/2022
22.30
 108,900 22.52 22.83 22.21 0 10 -3.2
09/09/2022
22.52
 284,300 22.79 22.92 22.21 600 128,700 -3.2
08/09/2022
22.79
 84,500 23.37 23.54 22.70 0 5,300 -0.1
07/09/2022
23.37
 112,500 23.72 23.94 23.28 0 3,400 -0.1
06/09/2022
23.72
 69,000 23.90 24.12 23.72 0 1,000 -0.0
05/09/2022
23.90
 81,400 23.99 24.21 23.72 200 6,200 -0.2
31/08/2022
23.99
 38,500 23.99 24.12 23.63 0 3,700 -0.1
30/08/2022
23.99
 136,600 24.25 24.83 23.63 0 11,000 -0.3
29/08/2022
24.25
 168,100 24.61 24.61 23.14 0 7,200 -0.2
26/08/2022
24.61
 101,200 25.23 25.23 24.57 0 4,900 -0.1
25/08/2022
25.23
 131,500 24.88 25.59 25.05 700 0 0.0
24/08/2022
24.88
 153,000 24.65 24.88 24.48 2,400 400 0.1
23/08/2022
24.65
 100,400 24.17 24.65 23.63 7,100 1,000 0.2
22/08/2022
24.17
 126,100 23.94 24.52 23.28 100 2,900 -0.1
19/08/2022
23.94
 320,900 24.52 24.79 23.45 200 6,500 -0.2
18/08/2022
24.52
 232,000 25.45 25.45 24.52 0 3,600 -0.1
17/08/2022
25.45
 194,200 25.76 26.21 25.45 1,500 3,200 -0.0
16/08/2022
25.76
 116,300 26.16 26.16 25.50 300 0 0.0
15/08/2022
26.16
 221,000 26.30 26.83 25.99 0 2,800 -0.1
12/08/2022
26.30
 300,300 25.50 26.39 25.41 500 1,200 -0.0
11/08/2022
25.50
 220,800 26.30 26.56 25.19 1,200 4,100 -0.1
10/08/2022
26.30
 381,500 24.79 26.48 24.48 3,200 4,300 -0.0
09/08/2022
24.79
 87,000 24.25 24.79 24.12 6,100 0 0.2
08/08/2022
24.25
 217,100 24.61 24.61 23.85 3,800 100 0.1
05/08/2022
24.61
 150,600 24.65 24.65 24.08 700 0 0.0
04/08/2022
24.65
 113,500 24.88 25.32 24.57 0 0 0.2
03/08/2022
24.88
 157,200 24.43 25.05 24.21 7,100 0 0.2
02/08/2022
24.43
 108,000 24.34 25.10 24.39 1,900 300 0.0
01/08/2022
24.34
 83,400 24.30 24.70 24.17 2,700 0 0.1
29/07/2022
24.30
 101,900 24.43 24.79 24.08 2,900 0 0.1
28/07/2022
24.43
 185,900 23.99 24.88 23.81 3,600 100 0.1
27/07/2022
23.99
 71,900 24.34 24.34 23.37 1,000 600 0.0
26/07/2022
24.34
 63,400 23.99 24.88 24.03 1,200 3,200 -0.1
25/07/2022
23.99
 324,300 23.28 24.88 23.45 1,300 0 0.0
22/07/2022
23.28
 123,800 22.70 23.59 22.57 3,200 200 0.0
21/07/2022
22.70
 27,800 23.05 23.05 22.34 1,500 0 0.0
20/07/2022
23.05
 148,100 22.17 23.23 22.43 3,400 100 0.1
19/07/2022
22.17
 99,200 22.48 22.88 21.37 3,100 2,200 0.0
18/07/2022
22.48
 56,800 22.57 22.97 22.30 700 400 0.0
15/07/2022
22.57
 111,000 22.21 22.65 21.81 2,400 0 0.1
14/07/2022
22.21
 16,100 22.34 22.39 21.94 1,000 0 0.0
13/07/2022
22.34
 89,900 22.30 22.92 22.34 800 0 0.0
12/07/2022
22.30
 124,600 20.88 22.30 21.06 0 0 0.0
11/07/2022
20.88
 20,200 21.19 21.23 20.61 500 300 0.0
08/07/2022
21.19
 33,100 20.83 21.77 20.83 0 4,100 0.0
07/07/2022
20.83
 44,200 20.52 21.19 20.39 900 200 0.0
06/07/2022
20.52
 61,400 20.88 21.28 20.52 300 800 -0.0
05/07/2022
20.88
 33,400 21.59 21.59 20.88 0 1,800 -0.0
04/07/2022
21.59
 9,100 22.17 22.17 21.01 700 900 -0.0
01/07/2022
22.17
 36,700 21.19 22.17 20.88 400 2,000 -0.0
30/06/2022
21.19
 22,600 22.08 22.30 21.10 3,700 700 0.1
29/06/2022
22.08
 35,300 22.26 22.26 21.77 1,100 1,100 0.0
28/06/2022
22.26
 32,500 22.26 22.34 22.03 1,300 0 0.0
27/06/2022
22.26
 27,400 21.59 22.39 21.32 3,000 0 0.1
24/06/2022
21.59
 40,400 20.88 21.59 20.26 3,600 0 0.1
23/06/2022
20.88
 27,600 20.57 20.88 19.72 3,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |