CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

22.60
0.10
(0.44%)
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)
24/06/2020
15.57
 100,740 15.83 15.94 15.57 46,780 2,170 0.9
23/06/2020
15.83
 191,990 15.83 16.05 15.31 75,930 0 1.6
22/06/2020
15.83
 107,510 15.90 16.01 15.79 19,480 1,220 0.4
19/06/2020
15.90
 58,010 15.64 16.16 15.64 1,000 0 0.0
18/06/2020
15.64
 321,880 15.27 16.01 15.01 44,600 80,160 -0.8
17/06/2020
15.27
 89,930 15.08 15.49 15.12 11,150 0 0.2
16/06/2020
15.08
 129,220 14.93 15.34 14.93 17,920 0 0.4
15/06/2020
14.93
 224,690 14.82 15.79 14.78 45,250 3,300 0.8
12/06/2020
14.82
 429,670 15.34 15.34 14.30 118,390 34,510 1.7
11/06/2020
15.34
 291,640 16.46 16.61 15.34 0 1,000 -0.0
10/06/2020
16.46
 183,360 16.39 16.83 16.09 100 0 0.0
09/06/2020
16.39
 235,700 16.53 16.91 16.20 0 300 -0.0
08/06/2020
16.53
 295,310 16.31 16.98 16.39 19,500 3,000 0.4
05/06/2020
16.31
 261,350 16.42 16.42 16.01 24,460 6,900 0.4
04/06/2020
16.42
 240,370 16.61 17.13 16.39 500 0 0.0
03/06/2020
16.61
 287,380 16.31 17.13 16.27 22,700 40 0.5
02/06/2020
16.31
 496,090 16.80 17.58 16.27 31,920 0 0.7
01/06/2020
16.80
 424,950 15.72 16.80 16.01 11,500 0 0.3
29/05/2020
15.72
 257,030 15.34 16.01 15.23 0 0 0
28/05/2020
15.34
 415,940 15.53 15.53 14.75 18,200 1,000 0.4
27/05/2020
15.53
 425,290 15.53 16.31 15.49 20 1,050 -0.0
26/05/2020
15.53
 484,100 14.52 15.53 14.90 5,000 67,560 -1.3
25/05/2020
14.52
 708,410 13.59 14.52 13.70 0 200,660 -3.8
22/05/2020
13.59
 107,970 13.78 13.96 13.59 1,000 12,000 -0.2
21/05/2020
13.78
 221,120 13.59 14.00 13.48 0 34,870 -0.6
20/05/2020
13.59
 162,010 13.63 13.70 13.41 0 82,280 -1.5
19/05/2020
13.63
 109,460 13.70 14.00 13.63 100 48,720 -0.9
18/05/2020
13.70
 58,300 13.78 14.00 13.48 100 19,120 -0.4
15/05/2020
13.78
 122,470 13.93 14.15 13.74 1,000 10,570 -0.2
14/05/2020
13.93
 264,240 14.30 14.60 13.85 700 9,710 -0.2
13/05/2020
14.30
 110,400 14.45 14.67 14.15 0 11,140 -0.2
12/05/2020
14.45
 198,730 13.78 14.71 13.78 1,200 24,360 -0.4
11/05/2020
13.78
 253,880 13.96 13.96 13.74 0 12,780 -0.2
08/05/2020
13.96
 195,960 13.93 14.15 13.89 14,290 43,340 -0.5
07/05/2020
13.93
 153,530 13.70 14.15 13.70 1,020 34,860 -0.6
06/05/2020
13.70
 750,930 13.41 13.93 13.26 11,140 215,100 -3.7
05/05/2020
13.41
 120,330 13.29 13.78 12.96 0 23,940 -0.4
04/05/2020
13.29
 115,080 13.78 13.78 12.92 800 0 0.0
29/04/2020
13.78
 97,640 13.52 14.08 13.41 0 300 -0.0
28/04/2020
13.52
 350,280 12.66 13.52 13.41 0 100,500 -1.8
27/04/2020
12.66
 105,550 11.84 12.66 12.14 0 0 0
24/04/2020
11.84
 46,220 11.88 12.07 11.77 0 26,230 -0.4
23/04/2020
11.88
 49,540 11.92 12.29 11.77 0 0 0
22/04/2020
11.92
 25,990 11.54 11.92 11.02 840 900 -0.0
21/04/2020
11.54
 66,030 12.21 12.36 11.47 0 0 0
20/04/2020
12.21
 181,890 12.29 12.88 12.21 100 96,230 -1.6
17/04/2020
12.29
 30,510 12.10 12.51 12.14 0 0 0
16/04/2020
12.10
 10,770 12.07 12.29 11.92 0 0 0
15/04/2020
12.07
 60,510 11.40 12.18 11.40 0 3,680 -0.1
14/04/2020
11.40
 65,440 11.13 11.40 10.87 3,240 0 0.0
13/04/2020
11.13
 20,320 11.02 11.40 11.06 0 0 0
10/04/2020
11.02
 20,000 11.06 11.17 11.02 0 0 0
09/04/2020
11.06
 24,490 11.06 11.47 10.87 0 0 0
08/04/2020
11.06
 2,620 11.25 11.25 10.91 0 0 0
07/04/2020
11.25
 9,880 11.25 11.54 10.99 0 0 0
06/04/2020
11.25
 32,100 10.80 11.25 10.80 0 0 0
03/04/2020
10.80
 26,880 10.72 11.02 10.58 0 0 0
01/04/2020
10.72
 5,430 10.28 10.84 10.43 0 0 0
31/03/2020
10.28
 13,620 10.35 10.80 10.05 4,800 0 0.1
30/03/2020
10.35
 90,270 11.02 11.02 10.28 10,000 0 0.1
27/03/2020
11.02
 28,410 10.72 11.32 10.72 0 0 0
26/03/2020
10.72
 15,190 10.87 11.10 10.72 0 0 0
25/03/2020
10.87
 18,210 10.43 11.02 10.43 0 0 0
24/03/2020
10.43
 10,060 10.13 10.61 10.05 0 0 0
23/03/2020
10.13
 54,720 10.87 10.87 10.13 8,800 3,900 0.1
20/03/2020
10.87
 46,730 10.95 11.02 10.80 0 0 0
19/03/2020
10.95
 8,550 10.95 11.17 10.72 20 0 0.0
18/03/2020
10.95
 10,330 11.06 11.54 10.84 0 0 0
17/03/2020
11.06
 118,490 11.21 11.21 10.43 5,300 0 0.1
16/03/2020
11.21
 33,570 11.69 11.69 11.17 0 0 0
13/03/2020
11.69
 41,220 11.92 11.92 11.10 0 0 0
12/03/2020
11.92
 31,820 12.74 12.74 11.88 0 0 0
11/03/2020
12.74
 209,560 13.11 13.33 12.21 3,350 0 0.1
10/03/2020
13.11
 38,040 12.70 13.11 11.99 3,290 0 0.1
09/03/2020
12.70
 99,680 13.63 13.63 12.70 16,940 0 0.3
06/03/2020
13.63
 7,350 13.56 13.70 13.41 180 0 0.0
05/03/2020
13.56
 24,590 13.70 13.93 13.56 0 0 0
04/03/2020
13.70
 13,460 13.93 13.93 13.70 0 2,000 -0.0
03/03/2020
13.93
 19,070 13.74 14.45 13.85 0 2,800 -0.1
02/03/2020
13.74
 20,170 13.48 13.93 13.48 0 0 0
28/02/2020
13.48
 25,370 14.15 14.15 13.41 5,000 350 0.1
27/02/2020
14.15
 29,220 13.56 14.37 13.33 10 0 0.0
26/02/2020
13.56
 23,290 13.41 13.56 13.03 15,230 0 0.3
25/02/2020
13.41
 21,590 13.18 13.41 12.66 9,640 0 0.2
24/02/2020
13.18
 117,600 14.15 14.15 13.18 26,000 0 0.5
21/02/2020
14.15
 57,170 14.45 15.04 14.15 0 0 0
20/02/2020
14.45
 66,550 13.78 14.60 14.08 0 0 0
19/02/2020
13.78
 80,350 12.88 13.78 12.88 0 0 0
18/02/2020
12.88
 24,980 12.74 13.41 12.88 0 0 0
17/02/2020
12.74
 27,590 12.44 12.74 12.36 5,000 0 0.1
14/02/2020
12.44
 23,060 12.44 12.66 12.33 900 0 0.0
13/02/2020
12.44
 16,580 12.36 12.74 12.44 0 0 0
12/02/2020
12.36
 36,400 12.21 12.77 12.21 2,000 0 0.0
11/02/2020
12.21
 12,840 12.21 12.36 12.14 0 0 0
10/02/2020
12.21
 9,110 12.21 12.77 11.69 3,000 100 0.0
07/02/2020
12.21
 4,770 12.29 12.33 12.10 0 0 0
06/02/2020
12.29
 52,040 11.77 12.51 11.58 0 200 -0.0
05/02/2020
11.77
 7,230 11.43 11.77 11.62 100 0 0.0
04/02/2020
11.43
 54,680 11.10 11.47 11.17 0 0 0
03/02/2020
11.10
 124,930 11.92 12.14 11.10 200 4,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |