CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22
-0.45
(-2%)
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
(2024-10-15) 		-0.25 -1.09% 2,909,600 -93,600 -2.0
21.60
23.20
22.60
2 tháng
(2024-09-16) 		-0.50 -2.16% 6,011,300 259,100 6.3
21.60
23.75
22.60
3 tháng
(2024-08-16) 		-1.30 -5.44% 10,506,400 316,900 7.7
21.60
24.20
22.60
6 tháng
(2024-05-20) 		-1.85 -7.57% 46,419,200 500,300 13.0
21.60
26.70
22.60
12 tháng
(2023-11-20) 		-2.49 -9.93% 119,987,500 675,870 16.7
21.60
28.85
22.60
24 tháng
(2022-11-25) 		8.61 61.51% 159,887,600 788,415 19.0
13.99
28.85
22.60
36 tháng
(2021-11-30) 		-15.20 -40.21% 202,171,900 -442,605 -43.4
11.28
50.22
22.60
60 tháng
(2019-12-11) 		8.53 60.58% 284,110,050 1,426,095 41.1
10.13
50.22
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
20.56
 98,140 20.63 20.71 20.52 15,860 46,570 -0.9
11/11/2020
20.63
 69,840 20.59 20.78 20.33 5,240 46,890 -1.2
10/11/2020
20.59
 105,930 20.33 21.23 20.37 490 52,610 -1.4
09/11/2020
20.33
 65,770 20.63 20.63 20.26 740 32,560 -0.9
06/11/2020
20.63
 58,350 20.82 20.85 20.52 15,000 30,920 -0.4
05/11/2020
20.82
 86,120 21.34 21.34 20.71 35,060 26,110 0.3
04/11/2020
21.34
 112,400 20.22 21.41 20.07 260,050 291,300 -0.9
03/11/2020
20.22
 56,990 20.22 20.26 20.07 270 16,010 -0.4
02/11/2020
20.22
 48,960 20.52 20.52 20.11 410 13,330 -0.3
30/10/2020
20.52
 23,000 20.33 20.63 20.11 0 2,930 -0.1
29/10/2020
20.33
 121,030 20.11 21.15 18.81 3,310 3,390 -0.0
28/10/2020
20.11
 219,740 21.41 21.41 19.92 27,610 46,390 -0.5
27/10/2020
21.41
 154,870 21.82 21.82 21.41 70,430 13,920 1.6
26/10/2020
21.82
 141,740 21.52 21.86 21.52 6,150 5,000 0.0
23/10/2020
21.52
 88,810 21.60 21.60 21.45 26,800 550 0.8
22/10/2020
21.60
 53,500 21.52 21.71 21.45 23,590 2,700 0.6
21/10/2020
21.52
 65,630 21.52 21.82 21.38 12,750 1,230 0.3
20/10/2020
21.52
 72,980 21.11 21.64 21.15 6,230 0 0.2
19/10/2020
21.11
 139,900 21.15 21.23 21.08 16,140 0 0.5
16/10/2020
21.15
 169,540 21.19 21.41 21.08 79,450 6,670 2.1
15/10/2020
21.19
 237,350 21.64 21.82 21.19 101,880 14,730 2.5
14/10/2020
21.64
 124,400 21.64 21.90 21.60 62,160 140 1.8
13/10/2020
21.64
 143,590 21.75 21.75 21.60 52,430 0 1.5
12/10/2020
21.75
 217,040 21.60 21.97 21.60 80,860 100 2.4
09/10/2020
21.60
 142,090 21.45 21.90 21.38 53,250 0 1.5
08/10/2020
21.45
 480,400 22.19 22.23 21.26 78,300 5,890 2.2
07/10/2020
22.19
 287,960 22.34 22.34 22.19 115,720 3,310 3.4
06/10/2020
22.34
 712,470 21.49 22.34 21.49 100,310 12,630 2.6
05/10/2020
21.49
 648,010 20.11 21.49 20.11 183,980 15,000 4.7
02/10/2020
20.11
 227,560 20.41 20.52 20.07 50,350 7,900 1.2
01/10/2020
20.41
 273,180 20.18 20.63 20.15 10,470 0 0.3
30/09/2020
20.18
 240,220 19.89 20.41 19.74 40,720 1,000 1.1
29/09/2020
19.89
 235,540 19.96 20.18 19.81 69,560 0 1.9
28/09/2020
19.96
 293,200 20.11 20.33 19.96 44,300 2,000 1.1
25/09/2020
20.11
 336,170 20.78 20.78 20.11 0 50 -0.0
24/09/2020
20.78
 380,140 20.26 21.15 20.22 13,550 29,030 -0.4
23/09/2020
20.26
 178,470 20.00 20.30 19.96 35,680 8,000 0.7
22/09/2020
20.00
 355,210 19.96 20.30 19.96 86,880 0 2.4
21/09/2020
19.96
 204,160 20.18 20.37 19.96 39,760 0 1.1
18/09/2020
20.18
 120,040 20.11 20.33 20.07 14,940 5,100 0.3
17/09/2020
20.11
 298,530 20.11 20.41 19.96 36,010 20,670 0.4
16/09/2020
20.11
 244,070 20.26 20.41 20.03 56,090 2,620 1.4
15/09/2020
20.26
 368,560 20.18 20.71 19.92 35,560 0 1.0
14/09/2020
20.18
 460,960 20.48 21.15 20.07 42,440 17,300 0.7
11/09/2020
20.48
 601,360 20.03 21.19 20.11 16,010 0 0.4
10/09/2020
20.03
 753,380 18.73 20.03 19.07 34,080 0 0.9
09/09/2020
18.73
 230,770 18.73 18.88 18.40 40,060 53,270 -0.3
08/09/2020
18.73
 168,170 18.62 18.92 18.32 15,810 17,730 -0.0
07/09/2020
18.62
 385,980 19.22 19.51 18.62 7,830 102,380 -2.4
04/09/2020
19.22
 400,380 18.92 19.74 18.25 22,130 36,770 -0.4
03/09/2020
18.92
 479,320 19.33 19.44 18.84 37,720 142,450 -2.7
01/09/2020
19.33
 249,240 18.77 19.33 18.77 13,960 40,520 -0.7
31/08/2020
18.77
 461,140 19.55 19.55 18.62 6,710 3,110 0.1
28/08/2020
19.55
 543,460 19.48 20.63 19.48 6,730 8,210 -0.0
27/08/2020
19.48
 296,370 19.74 19.96 19.36 190 8,710 -0.2
26/08/2020
19.74
 400,530 19.40 20.11 18.92 7,230 100 0.2
25/08/2020
19.40
 617,700 18.32 19.59 18.10 2,380 2,520 -0.0
24/08/2020
18.32
 610,540 19.22 19.51 18.32 0 0 0
21/08/2020
19.22
 310,030 19.03 19.89 18.84 4,530 90 0.1
20/08/2020
19.03
 431,530 19.96 20.41 18.99 400 3,340 -0.1
19/08/2020
19.96
 538,080 19.44 20.26 18.99 8,510 1,110 0.2
18/08/2020
19.44
 557,540 18.32 19.59 17.95 2,000 0 0.1
17/08/2020
18.32
 509,360 17.13 18.32 16.39 10,280 1,860 0.2
14/08/2020
17.13
 628,320 16.91 17.87 16.83 4,900 19,390 -0.3
13/08/2020
16.91
 631,310 15.83 16.91 15.64 0 3,120 -0.1
12/08/2020
15.83
 343,000 16.01 16.16 15.49 18,870 10,240 0.2
11/08/2020
16.01
 930,250 14.97 16.01 15.27 71,730 45,870 0.6
10/08/2020
14.97
 218,230 14.00 14.97 14.30 31,270 0 0.6
07/08/2020
14.00
 303,160 14.41 14.60 13.93 1,110 157,240 -3.0
06/08/2020
14.41
 157,240 14.52 14.60 14.19 45,840 29,550 0.3
05/08/2020
14.52
 365,090 14.52 14.71 14.15 108,230 178,780 -1.4
04/08/2020
14.52
 122,800 14.23 14.78 14.30 15,000 3,980 0.2
03/08/2020
14.23
 271,690 13.37 14.26 13.37 105,240 400 2.0
31/07/2020
13.37
 155,640 13.78 13.78 13.03 16,540 3,600 0.2
30/07/2020
13.78
 83,740 13.78 14.11 13.78 16,040 1,190 0.3
29/07/2020
13.78
 358,740 14.37 14.37 13.37 16,040 1,190 0.3
28/07/2020
14.37
 149,140 13.78 14.49 13.89 13,270 0 0.3
27/07/2020
13.78
 387,760 14.78 14.78 13.78 120,810 910 2.3
24/07/2020
14.78
 495,700 15.31 15.83 14.75 87,520 22,260 1.3
23/07/2020
15.31
 185,720 15.38 15.57 15.23 31,040 29,080 0.0
22/07/2020
15.38
 265,060 15.64 15.86 15.38 43,410 43,470 -0.0
21/07/2020
15.64
 236,760 15.79 15.94 15.45 63,940 46,790 0.4
20/07/2020
15.79
 360,620 15.64 16.42 15.79 2,330 14,130 -0.3
17/07/2020
15.64
 343,960 14.93 15.72 14.90 17,360 900 0.3
16/07/2020
14.93
 49,410 14.97 15.16 14.86 21,300 13,440 0.2
15/07/2020
14.97
 142,590 14.90 15.08 14.90 5,900 100,000 -1.9
14/07/2020
14.90
 168,310 15.04 15.19 14.86 33,200 94,270 -1.2
13/07/2020
15.04
 133,000 14.90 15.23 14.86 14,570 100,100 -1.7
10/07/2020
14.90
 174,900 14.75 15.23 14.75 6,350 75,450 -1.4
09/07/2020
14.75
 285,770 14.75 15.04 14.75 7,200 200,000 -3.8
08/07/2020
14.75
 60,040 14.71 14.78 14.71 18,410 39,230 -0.4
07/07/2020
14.71
 178,200 14.75 15.19 14.67 16,310 124,050 -2.1
06/07/2020
14.75
 71,860 14.75 14.90 14.71 20,730 40,380 -0.4
03/07/2020
14.75
 45,480 14.71 15.31 14.71 5,450 19,670 -0.3
02/07/2020
14.71
 26,600 14.75 14.82 14.71 7,620 0 0.2
01/07/2020
14.75
 119,740 14.23 14.90 14.23 8,500 11,040 -0.1
30/06/2020
14.23
 129,360 14.37 14.56 14.15 51,500 490 1.0
29/06/2020
14.37
 251,850 15.27 15.27 14.34 136,200 9,420 2.5
26/06/2020
15.27
 104,060 15.57 15.64 15.23 36,380 5,960 0.6
25/06/2020
15.57
 105,590 15.57 15.57 15.34 32,800 1,390 0.7

Chính sách bảo mật | Điều khoản sử dụng |