CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

24.60
0.30
(1.23%)
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
(2024-04-16) 		1.90 8.48% 5,607,900 47,090 1.0
22.05
24.30
24.30
2 tháng
(2024-03-18) 		-1.85 -7.07% 20,977,900 -216,210 -5.9
22.05
27.10
24.30
3 tháng
(2024-02-16) 		-0.60 -2.41% 45,728,000 -65,530 -2.4
22.05
29.20
24.30
6 tháng
(2023-11-20) 		-1.10 -4.33% 73,239,500 171,970 3.6
22.05
29.20
24.30
12 tháng
(2023-05-22) 		5.26 27.63% 101,000,800 143,770 2.7
18.85
29.20
24.30
24 tháng
(2022-05-27) 		-2.14 -8.09% 127,011,900 286,895 0.9
11.42
29.20
24.30
36 tháng
(2021-06-01) 		-7.09 -22.60% 178,689,200 -257,605 -26.6
11.42
50.84
24.30
60 tháng
(2019-06-12) 		5.18 27.06% 246,639,570 724,445 20.3
10.25
50.84
24.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
24.30
0.30
 271,400 24.25 24.50 24.10 0 16,500 -0.4
#2 15/05/2024
24
0.20
 326,100 23.80 24.20 23.70 13,000 2,100 0.3
#3 14/05/2024
23.80
0.20
 160,600 23.70 24.20 23.70 18,400 300 0.4
#4 13/05/2024
23.60
-0.20
 150,500 23.90 23.90 23.55 5,300 3,200 0.0
#5 10/05/2024
23.80
0
 145,600 23.80 23.90 23.30 400 14,500 -0.3
#6 09/05/2024
23.80
-0.05
 205,900 23.90 24.20 23.70 0 12,300 -0.3
#7 08/05/2024
23.85
-0.05
 197,100 23.80 24.60 23.60 4,100 3,300 0.0
#8 07/05/2024
23.90
0
 147,300 23.90 23.90 23.65 6,800 0 0.2
#9 06/05/2024
23.90
0.75
 405,500 23.25 24 23.20 43,000 100 1.0
#10 03/05/2024
23.15
-0.15
 245,600 23.40 23.50 23.10 0 0 0
#11 02/05/2024
23.30
0
 181,100 23.70 23.70 23.05 200 43,610 -1.0
#12 26/04/2024
23.30
-0.10
 160,100 23.25 23.50 23 0 9,400 -0.2
#13 25/04/2024
23.40
0.20
 426,300 23.10 23.95 23.05 0 16,500 -0.4
#14 24/04/2024
23.20
1.10
 283,200 22.80 23.20 22.60 39,500 200 0.9
#15 23/04/2024
22.10
-0.45
 275,100 22.60 22.65 22.05 0 31,300 -0.7
#16 22/04/2024
22.55
0.50
 150,300 22.45 22.60 22.20 600 5,300 -0.1
#17 19/04/2024
22.05
0
 652,700 22 22.60 21.90 21,300 7,700 0.3
#18 17/04/2024
22.05
-0.35
 413,800 22.65 22.85 22.05 24,100 1,300 0.5
#19 16/04/2024
22.40
-0.70
 809,700 23.10 23.10 22.10 56,400 18,400 0.8
#20 15/04/2024
23.10
-1.70
 762,100 24.65 24.70 23.10 17,600 52,700 -0.9
#21 12/04/2024
24.80
-0.05
 316,600 25 25.05 24.65 3,600 13,800 -0.3
#22 11/04/2024
24.85
0.05
 374,100 24.70 24.85 24.30 6,800 6,500 0.0
#23 10/04/2024
24.80
-0.20
 216,400 25.10 25.10 24.75 600 18,400 -0.4
#24 09/04/2024
25
0.70
 464,500 24.30 25 24.30 84,200 4,500 2.0
#25 08/04/2024
24.30
-0.75
 370,800 25.35 25.35 24.30 6,500 14,200 -0.2
#26 05/04/2024
25.05
-0.50
 746,200 25.30 25.45 24.95 19,700 36,400 -0.4
#27 04/04/2024
25.55
-0.60
 928,700 26.15 26.15 25.50 45,700 114,100 -1.8
#28 03/04/2024
26.15
-0.50
 527,200 26.65 26.90 26 9,200 19,000 -0.3
#29 02/04/2024
26.65
0.45
 611,200 26.15 26.70 25.95 40,300 6,200 0.9
#30 01/04/2024
26.20
-0.20
 792,500 26.30 26.50 25.90 41,300 16,900 0.6
#31 29/03/2024
26.40
-0.20
 513,600 26.60 27 26.35 8,100 51,500 -1.2
#32 28/03/2024
26.60
-0.15
 427,300 27 27.05 26.60 2,000 1,600 0.0
#33 27/03/2024
26.75
-0.35
 486,700 26.95 27.10 26.70 900 25,400 -0.7
#34 26/03/2024
27.10
0.85
 781,200 26.25 27.15 26.20 22,700 10,000 0.3
#35 25/03/2024
26.25
-0.55
 681,300 26.80 26.90 26.20 0 5,800 -0.2
#36 22/03/2024
26.80
0.60
 1,253,100 26.20 27.15 26.30 117,600 16,300 2.7
#37 21/03/2024
26.20
-0.10
 1,129,100 26.30 26.70 26.20 11,000 59,900 -1.3
#38 20/03/2024
26.30
0.35
 509,200 25.95 26.40 25.70 8,200 57,100 -1.3
#39 19/03/2024
25.95
-0.20
 747,700 26.15 26.40 25.75 14,800 87,100 -1.9
#40 18/03/2024
26.15
-1.95
 2,730,500 28.10 28.45 26.15 41,500 148,200 -2.8
#41 15/03/2024
28.10
0.30
 910,800 27.80 28.15 27.30 65,300 84,100 -0.5
#42 14/03/2024
27.80
-0.35
 1,360,400 28.15 29.15 27.50 73,000 29,200 1.2
#43 13/03/2024
28.15
0.35
 1,014,900 27.80 28.60 27.95 25,500 1,500 0.7
#44 12/03/2024
27.80
1
 981,200 26.80 28.20 26.60 188,600 4,200 5.0
#45 11/03/2024
26.80
-0.60
 710,100 27.40 27.95 26.80 8,200 57,400 -1.4
#46 08/03/2024
27.40
-0.55
 1,129,200 27.95 28.40 27.25 11,700 80,900 -1.9
#47 07/03/2024
27.95
0.20
 926,800 27.75 28.30 27.60 21,800 75,700 -1.5
#48 06/03/2024
27.75
-0.85
 914,100 28.60 28.60 27.45 16,200 32,100 -0.4
#49 05/03/2024
28.60
-0.60
 713,800 29.20 29.50 28.55 6,400 106,300 -2.9
#50 04/03/2024
29.20
1.90
 1,958,700 27.30 29.20 27.40 124,100 214,400 -2.5
#51 01/03/2024
27.30
0.15
 630,500 27.15 27.75 27.15 18,300 93,400 -2.1
#52 29/02/2024
27.15
-0.45
 1,107,500 27.60 28 26.70 48,700 145,200 -2.6
#53 28/02/2024
27.60
-0.70
 1,068,300 28.30 28.50 27.40 8,580 226,400 -6.1
#54 27/02/2024
28.30
1.05
 1,075,300 27.25 28.45 27.10 47,900 100,600 -1.5
#55 26/02/2024
27.25
0.65
 1,339,800 26.60 27.60 26.65 120,800 60,600 1.6
#56 23/02/2024
26.60
-1
 1,632,100 27.60 27.85 26.60 199,800 100 5.5
#57 22/02/2024
27.60
0.60
 1,302,400 27 28.20 27.35 261,300 23,900 6.6
#58 21/02/2024
27
1.75
 4,016,000 25.25 27 25.35 165,900 34,600 3.4
#59 20/02/2024
25.25
0.55
 1,052,700 24.70 25.30 24.70 193,000 10,000 4.6
#60 19/02/2024
24.70
-0.20
 417,500 24.90 25.10 24.55 7,900 91,700 -2.1
#61 16/02/2024
24.90
0.25
 488,000 24.65 25.40 24.60 27,300 17,300 0.2
#62 15/02/2024
24.65
-0.35
 407,300 25 25.30 24.65 33,900 6,900 0.7
#63 07/02/2024
25
0.05
 728,000 24.95 25.10 24.60 17,500 25,100 -0.2
#64 06/02/2024
24.95
0.05
 721,100 24.90 25.15 24.75 81,600 32,000 1.2
#65 05/02/2024
24.90
-0.15
 494,500 25.05 25.30 24.80 0 21,000 -0.5
#66 02/02/2024
25.05
-0.75
 1,045,500 25.80 26.20 25 0 117,800 -3.0
#67 01/02/2024
25.80
0.70
 1,373,800 25.10 25.90 24.70 159,900 32,000 3.3
#68 31/01/2024
25.10
-0.65
 1,027,300 25.75 25.75 24.55 16,900 94,100 -1.9
#69 30/01/2024
25.75
0.35
 822,000 25.40 25.90 25.25 127,000 6,300 3.1
#70 29/01/2024
25.40
0.20
 613,000 25.20 25.60 25.15 100 0 0.0
#71 26/01/2024
25.20
0.45
 1,001,000 24.75 25.40 24.60 101,300 1,000 2.5
#72 25/01/2024
24.75
-0.20
 761,900 24.95 25.25 24.50 7,200 22,600 -0.4
#73 24/01/2024
24.95
0.35
 949,900 24.60 25.20 24.65 100 4,400 -0.1
#74 23/01/2024
24.60
0.80
 1,616,000 23.80 24.65 23.80 33,000 13,900 0.5
#75 22/01/2024
23.80
0
 1,278,000 23.80 24.20 23.50 2,400 4,400 -0.0
#76 19/01/2024
23.80
0.35
 875,100 23.45 24.20 23.45 7,300 8,800 -0.0
#77 18/01/2024
23.45
0.65
 1,275,600 22.80 23.70 22.80 14,100 4,100 0.2
#78 17/01/2024
22.80
0
 90,400 22.80 23.05 22.60 4,400 0 0.1
#79 16/01/2024
22.80
0.40
 139,000 22.40 22.80 22 1,000 0 0.0
#80 15/01/2024
22.40
-0.20
 169,600 22.60 23.20 22.40 0 0 0
#81 12/01/2024
22.60
-1.25
 630,700 23.85 23.85 22.55 1,000 4,100 -0.1
#82 11/01/2024
23.85
-0.10
 78,900 23.95 24.10 23.80 0 300 -0.0
#83 10/01/2024
23.95
-0.40
 207,500 24.35 24.40 23.85 0 3,000 -0.1
#84 09/01/2024
24.35
0.65
 435,700 23.70 24.40 23.60 8,900 3,100 0.1
#85 08/01/2024
23.70
-0.15
 155,600 23.85 23.90 23.65 0 600 -0.0
#86 05/01/2024
23.85
-0.15
 170,000 24 24.25 23.75 1,700 0 0.0
#87 04/01/2024
24
0.35
 250,200 23.65 24 23.65 4,900 7,000 -0.0
#88 03/01/2024
23.65
0.10
 196,200 23.55 23.75 23.40 2,900 0 0.1
#89 02/01/2024
23.55
-0.35
 249,700 23.90 24 23.50 5,400 0 0.1
#90 29/12/2023
23.90
-0.10
 168,300 24 24.10 23.85 0 0 0
#91 28/12/2023
24
-0.20
 412,600 24.20 24.25 23.80 7,400 2,200 0.1
#92 27/12/2023
24.20
0
 209,800 24.20 24.30 24.05 0 0 0
#93 26/12/2023
24.20
0
 409,300 24.20 24.55 24.05 0 0 0
#94 25/12/2023
24.20
-0.10
 242,300 24.30 24.70 24.10 0 1,900 -0.0
#95 22/12/2023
24.30
0.55
 240,500 23.75 24.45 23.80 0 500 -0.0
#96 21/12/2023
23.75
-0.35
 155,800 24.10 24.10 23.65 0 100 -0.0
#97 20/12/2023
24.10
0.10
 149,600 24 24.20 23.80 0 1,100 -0.0
#98 19/12/2023
24
0.35
 159,800 23.65 24 23.55 0 0 0
#99 18/12/2023
23.65
-0.55
 202,900 24.20 24.40 23.60 500 500 -0.0
#100 15/12/2023
24.20
-0.30
 237,800 24.50 24.70 24 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |