CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

23.50
0
(0%)
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
(2024-08-19) 		-0.55 -2.29% 4,427,700 82,200 1.9
22.40
24.20
23.50
2 tháng
(2024-07-22) 		-0.50 -2.08% 17,410,100 102,700 2.7
22.30
25.55
23.50
3 tháng
(2024-06-20) 		-0.10 -0.42% 31,815,100 393,500 10.4
22.30
26.70
23.50
6 tháng
(2024-03-22) 		-2.98 -11.24% 57,046,900 358,990 9.5
21.78
26.77
23.50
12 tháng
(2023-09-25) 		2.34 11.06% 123,691,700 430,870 10.6
20.97
28.85
23.50
24 tháng
(2022-09-29) 		2.62 12.56% 157,857,500 782,775 17.1
11.28
28.85
23.50
36 tháng
(2021-10-04) 		-7.32 -23.76% 206,159,000 -648,605 -48.8
11.28
50.22
23.50
60 tháng
(2019-10-15) 		7.07 43.02% 279,579,230 1,266,615 37.2
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)
25/04/2024
23.12
 426,300 22.82 23.66 22.77 0 16,500 -0.4
24/04/2024
22.92
 283,200 22.52 22.92 22.33 39,500 200 0.9
23/04/2024
21.83
 275,100 22.33 22.38 21.78 0 31,300 -0.7
22/04/2024
22.28
 150,300 22.18 22.33 21.93 600 5,300 -0.1
19/04/2024
21.78
 652,700 21.73 22.33 21.63 21,300 7,700 0.3
17/04/2024
21.78
 413,800 22.38 22.57 21.78 24,100 1,300 0.5
16/04/2024
22.13
 809,700 22.82 22.82 21.83 56,400 18,400 0.8
15/04/2024
22.82
 762,100 24.35 24.40 22.82 17,600 52,700 -0.9
12/04/2024
24.50
 316,600 24.70 24.75 24.35 3,600 13,800 -0.3
11/04/2024
24.55
 374,100 24.40 24.55 24.01 6,800 6,500 0.0
10/04/2024
24.50
 216,400 24.80 24.80 24.45 600 18,400 -0.4
09/04/2024
24.70
 464,500 24.01 24.70 24.01 84,200 4,500 2.0
08/04/2024
24.01
 370,800 25.04 25.04 24.01 6,500 14,200 -0.2
05/04/2024
24.75
 746,200 24.99 25.14 24.65 19,700 36,400 -0.4
04/04/2024
25.24
 928,700 25.83 25.83 25.19 45,700 114,100 -1.8
03/04/2024
25.83
 527,200 26.33 26.57 25.68 9,200 19,000 -0.3
02/04/2024
26.33
 611,200 25.83 26.38 25.64 40,300 6,200 0.9
01/04/2024
25.88
 792,500 25.98 26.18 25.59 41,300 16,900 0.6
29/03/2024
26.08
 513,600 26.28 26.67 26.03 8,100 51,500 -1.2
28/03/2024
26.28
 427,300 26.67 26.72 26.28 2,000 1,600 0.0
27/03/2024
26.43
 486,700 26.62 26.77 26.38 900 25,400 -0.7
26/03/2024
26.77
 781,200 25.93 26.82 25.88 22,700 10,000 0.3
25/03/2024
25.93
 681,300 26.48 26.57 25.88 0 5,800 -0.2
22/03/2024
26.48
 1,253,100 25.88 26.82 25.98 117,600 16,300 2.7
21/03/2024
25.88
 1,129,100 25.98 26.38 25.88 11,000 59,900 -1.3
20/03/2024
25.98
 509,200 25.64 26.08 25.39 8,200 57,100 -1.3
19/03/2024
25.64
 747,700 25.83 26.08 25.44 14,800 87,100 -1.9
18/03/2024
25.83
 2,730,500 27.76 28.11 25.83 41,500 148,200 -2.8
15/03/2024
27.76
 910,800 27.46 27.81 26.97 65,300 84,100 -0.5
14/03/2024
27.46
 1,360,400 27.81 28.80 27.17 73,000 29,200 1.2
13/03/2024
27.81
 1,014,900 27.46 28.25 27.61 25,500 1,500 0.7
12/03/2024
27.46
 981,200 26.48 27.86 26.28 188,600 4,200 5.0
11/03/2024
26.48
 710,100 27.07 27.61 26.48 8,200 57,400 -1.4
08/03/2024
27.07
 1,129,200 27.61 28.06 26.92 11,700 80,900 -1.9
07/03/2024
27.61
 926,800 27.41 27.96 27.27 21,800 75,700 -1.5
06/03/2024
27.41
 914,100 28.25 28.25 27.12 16,200 32,100 -0.4
05/03/2024
28.25
 713,800 28.85 29.14 28.20 6,400 106,300 -2.9
04/03/2024
28.85
 1,958,700 26.97 28.85 27.07 124,100 214,400 -2.5
01/03/2024
26.97
 630,500 26.82 27.41 26.82 18,300 93,400 -2.1
29/02/2024
26.82
 1,107,500 27.27 27.66 26.38 48,700 145,200 -2.6
28/02/2024
27.27
 1,068,300 27.96 28.15 27.07 8,580 226,400 -6.1
27/02/2024
27.96
 1,075,300 26.92 28.11 26.77 47,900 100,600 -1.5
26/02/2024
26.92
 1,339,800 26.28 27.27 26.33 120,800 60,600 1.6
23/02/2024
26.28
 1,632,100 27.27 27.51 26.28 199,800 100 5.5
22/02/2024
27.27
 1,302,400 26.67 27.86 27.02 261,300 23,900 6.6
21/02/2024
26.67
 4,016,000 24.94 26.67 25.04 165,900 34,600 3.4
20/02/2024
24.94
 1,052,700 24.40 24.99 24.40 193,000 10,000 4.6
19/02/2024
24.40
 417,500 24.60 24.80 24.25 7,900 91,700 -2.1
16/02/2024
24.60
 488,000 24.35 25.09 24.30 27,300 17,300 0.2
15/02/2024
24.35
 407,300 24.70 24.99 24.35 33,900 6,900 0.7
07/02/2024
24.70
 728,000 24.65 24.80 24.30 17,500 25,100 -0.2
06/02/2024
24.65
 721,100 24.60 24.85 24.45 81,600 32,000 1.2
05/02/2024
24.60
 494,500 24.75 24.99 24.50 0 21,000 -0.5
02/02/2024
24.75
 1,045,500 25.49 25.88 24.70 0 117,800 -3.0
01/02/2024
25.49
 1,373,800 24.80 25.59 24.40 159,900 32,000 3.3
31/01/2024
24.80
 1,027,300 25.44 25.44 24.25 16,900 94,100 -1.9
30/01/2024
25.44
 822,000 25.09 25.59 24.94 127,000 6,300 3.1
29/01/2024
25.09
 613,000 24.89 25.29 24.85 100 0 0.0
26/01/2024
24.89
 1,001,000 24.45 25.09 24.30 101,300 1,000 2.5
25/01/2024
24.45
 761,900 24.65 24.94 24.20 7,200 22,600 -0.4
24/01/2024
24.65
 949,900 24.30 24.89 24.35 100 4,400 -0.1
23/01/2024
24.30
 1,616,000 23.51 24.35 23.51 33,000 13,900 0.5
22/01/2024
23.51
 1,278,000 23.51 23.91 23.22 2,400 4,400 -0.0
19/01/2024
23.51
 875,100 23.17 23.91 23.17 7,300 8,800 -0.0
18/01/2024
23.17
 1,275,600 22.52 23.41 22.52 14,100 4,100 0.2
17/01/2024
22.52
 90,400 22.52 22.77 22.33 4,400 0 0.1
16/01/2024
22.52
 139,000 22.13 22.52 21.73 1,000 0 0.0
15/01/2024
22.13
 169,600 22.33 22.92 22.13 0 0 0
12/01/2024
22.33
 630,700 23.56 23.56 22.28 1,000 4,100 -0.1
11/01/2024
23.56
 78,900 23.66 23.81 23.51 0 300 -0.0
10/01/2024
23.66
 207,500 24.05 24.10 23.56 0 3,000 -0.1
09/01/2024
24.05
 435,700 23.41 24.10 23.31 8,900 3,100 0.1
08/01/2024
23.41
 155,600 23.56 23.61 23.36 0 600 -0.0
05/01/2024
23.56
 170,000 23.71 23.96 23.46 1,700 0 0.0
04/01/2024
23.71
 250,200 23.36 23.71 23.36 4,900 7,000 -0.0
03/01/2024
23.36
 196,200 23.26 23.46 23.12 2,900 0 0.1
02/01/2024
23.26
 249,700 23.61 23.71 23.22 5,400 0 0.1
29/12/2023
23.61
 168,300 23.71 23.81 23.56 0 0 0
28/12/2023
23.71
 412,600 23.91 23.96 23.51 7,400 2,200 0.1
27/12/2023
23.91
 209,800 23.91 24.01 23.76 0 0 0
26/12/2023
23.91
 409,300 23.91 24.25 23.76 0 0 0
25/12/2023
23.91
 242,300 24.01 24.40 23.81 0 1,900 -0.0
22/12/2023
24.01
 240,500 23.46 24.15 23.51 0 500 -0.0
21/12/2023
23.46
 155,800 23.81 23.81 23.36 0 100 -0.0
20/12/2023
23.81
 149,600 23.71 23.91 23.51 0 1,100 -0.0
19/12/2023
23.71
 159,800 23.36 23.71 23.26 0 0 0
18/12/2023
23.36
 202,900 23.91 24.10 23.31 500 500 -0.0
15/12/2023
23.91
 237,800 24.20 24.40 23.71 0 600 -0.0
14/12/2023
24.20
 253,500 24.25 24.50 23.76 6,900 0 0.2
13/12/2023
24.25
 642,000 25.19 25.29 24.15 0 9,700 -0.2
12/12/2023
25.19
 450,500 24.99 25.24 24.70 0 3,600 -0.1
11/12/2023
24.99
 326,800 25.09 25.54 24.65 700 6,800 -0.2
08/12/2023
25.09
 226,300 25.19 25.39 24.70 400 5,600 -0.1
07/12/2023
25.19
 336,900 25.49 26.08 24.65 2,700 6,900 -0.1
06/12/2023
25.49
 500,500 25.78 25.98 25.19 14,300 1,100 0.3
05/12/2023
25.78
 408,300 26.33 26.57 25.49 4,600 6,200 -0.0
04/12/2023
26.33
 735,900 24.65 26.33 24.65 9,700 3,200 0.2
01/12/2023
24.65
 193,200 24.65 24.89 24.30 7,000 3,900 0.1
30/11/2023
24.65
 446,800 24.40 25.39 24.40 7,800 2,000 0.1
29/11/2023
24.40
 172,700 24.35 24.60 24.01 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |