CTCP Phát triển Khu Công nghiệp Tín Nghĩa (tip)

21.70
0.10
(0.46%)
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
(2024-10-23) 		-1.10 -4.82% 2,958,100 -104,700 -2.3
21.40
22.90
21.70
2 tháng
(2024-09-23) 		-1.85 -7.86% 5,821,300 2,100 0.2
21.40
23.75
21.70
3 tháng
(2024-08-26) 		-2.10 -8.82% 9,165,900 307,200 7.4
21.40
23.80
21.70
6 tháng
(2024-05-27) 		-2.20 -9.21% 44,264,000 367,300 9.4
21.40
26.70
21.70
12 tháng
(2023-11-28) 		-2.65 -10.89% 117,982,100 465,880 11.2
21.40
28.85
21.70
24 tháng
(2022-12-05) 		5.71 35.69% 159,408,400 593,525 13.9
14.26
28.85
21.70
36 tháng
(2021-12-08) 		-14.26 -39.66% 201,708,300 -587,695 -45.9
11.28
50.22
21.70
60 tháng
(2019-12-19) 		6.72 44.90% 284,268,180 1,226,005 35.9
10.13
50.22
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
42.94
 194,500 41.86 44.01 41.33 500 4,300 -0.2
07/02/2022
41.86
 226,600 40.79 42.17 39.87 5,000 0 0.3
28/01/2022
40.79
 618,200 43.86 44.47 40.79 9,200 0 0.5
27/01/2022
43.86
 294,000 47.15 47.61 43.86 300 2,800 -0.2
26/01/2022
47.15
 326,500 49.84 50.99 47.15 500 14,300 -0.9
25/01/2022
49.84
 410,800 47.92 50.22 45.31 12,400 1,000 0.7
24/01/2022
47.92
 410,000 48.99 51.22 47.92 500 3,600 -0.2
21/01/2022
48.99
 291,300 50.22 50.60 48.30 2,000 7,300 -0.3
20/01/2022
50.22
 354,500 47.92 50.22 48.46 8,900 12,000 -0.2
19/01/2022
47.92
 276,400 44.85 47.92 44.09 7,300 3,800 0.2
18/01/2022
44.85
 478,800 47.38 47.38 43.93 25,000 1,100 1.4
17/01/2022
47.38
 291,700 46.23 49.07 46.39 3,500 10,000 -0.4
14/01/2022
46.23
 359,400 43.24 46.23 41.40 23,600 0 1.3
13/01/2022
43.24
 398,000 45.93 46.85 42.94 6,300 2,400 0.2
12/01/2022
45.93
 865,900 43.47 46.46 43.70 2,400 64,500 -3.6
11/01/2022
43.47
 761,000 40.64 43.47 38.34 1,200 164,000 -8.9
10/01/2022
40.64
 571,100 38.49 41.17 38.41 1,500 16,600 -0.2
07/01/2022
38.49
 201,300 39.03 39.33 38.11 200 800 -0.0
06/01/2022
39.03
 207,400 38.34 39.49 38.34 2,300 1,500 0.0
05/01/2022
38.34
 222,800 37.57 38.41 37.72 4,500 38,500 -1.7
04/01/2022
37.57
 137,100 36.80 37.76 36.80 4,300 0 0.2
31/12/2021
36.80
 99,900 37.07 37.57 36.42 0 3,800 -0.2
30/12/2021
37.07
 107,100 37.34 38.07 36.80 0 3,200 -0.2
29/12/2021
37.34
 106,800 37.72 38.26 37.19 0 3,700 -0.2
28/12/2021
37.72
 103,000 37.95 38.30 37.46 2,100 2,000 0.0
27/12/2021
37.95
 103,600 38.07 38.07 37.03 1,200 3,500 -0.1
24/12/2021
38.07
 88,900 38.26 39.10 37.57 1,300 8,000 -0.3
23/12/2021
38.26
 336,500 39.87 40.64 37.57 5,100 54,600 -2.5
22/12/2021
39.87
 374,700 40.94 42.25 39.87 3,200 69,400 -3.5
21/12/2021
40.94
 267,500 40.94 41.33 39.95 3,300 50,100 -2.5
20/12/2021
40.94
 314,000 40.25 42.32 39.87 300 16,700 -0.9
17/12/2021
40.25
 386,200 37.65 40.25 37.95 1,000 8,600 -0.4
16/12/2021
37.65
 97,500 37.42 37.80 36.80 26,300 8,600 0.9
15/12/2021
37.42
 53,700 37.65 37.65 37.00 400 500 -0.0
14/12/2021
37.65
 142,300 37.92 38.49 37.38 2,200 40,800 -1.9
13/12/2021
37.92
 233,000 36.34 38.11 36.04 3,700 9,600 -0.3
10/12/2021
36.34
 63,700 36.80 36.80 36.34 300 800 -0.0
09/12/2021
36.80
 42,100 35.96 36.80 35.42 2,700 100 0.1
08/12/2021
35.96
 54,800 35.96 36.80 35.50 0 6,800 -0.3
07/12/2021
35.96
 79,400 35.27 36.80 34.69 1,600 1,300 0.0
06/12/2021
35.27
 167,400 37.49 37.49 34.89 1,200 6,100 -0.2
03/12/2021
37.49
 83,600 38.03 38.34 37.11 0 7,700 -0.4
02/12/2021
38.03
 68,000 37.95 38.18 37.72 0 1,400 -0.1
01/12/2021
37.95
 92,700 37.80 38.30 37.26 0 5,700 -0.3
30/11/2021
37.80
 303,900 37.19 38.57 36.88 3,400 39,000 -1.8
29/11/2021
37.19
 126,100 37.69 37.69 36.04 3,200 2,100 -0.0
26/11/2021
37.69
 93,000 37.65 38.26 36.80 0 4,500 -0.2
25/11/2021
37.65
 141,000 37.57 38.34 37.53 100 23,300 -1.2
24/11/2021
37.57
 152,500 36.80 38.11 37.19 0 7,200 -0.4
23/11/2021
36.80
 92,600 35.04 36.80 33.81 12,700 0 0.6
22/11/2021
35.04
 186,800 37.19 37.34 35.04 3,400 5,400 -0.1
19/11/2021
37.19
 283,200 39.10 39.10 36.38 5,500 6,000 -0.0
18/11/2021
39.10
 220,300 39.87 39.87 38.72 800 5,000 -0.2
17/11/2021
39.87
 107,800 40.25 40.25 39.18 0 2,500 -0.1
16/11/2021
40.25
 238,500 41.25 41.40 39.03 6,800 8,800 -0.1
15/11/2021
41.25
 374,000 40.02 42.17 40.25 100 11,400 -0.6
12/11/2021
40.02
 259,300 38.72 40.18 37.80 40,200 1,000 2.0
11/11/2021
38.72
 363,600 38.49 39.56 37.65 200 6,300 -0.3
10/11/2021
38.49
 144,100 38.34 39.10 38.11 2,500 7,500 -0.2
09/11/2021
38.34
 226,900 37.34 39.26 37.03 4,300 3,400 0.0
08/11/2021
37.34
 273,700 37.57 37.57 34.96 11,900 4,700 0.4
05/11/2021
37.57
 191,000 38.18 38.95 36.04 0 1,600 -0.1
04/11/2021
38.18
 241,100 38.41 38.41 36.88 23,600 1,700 1.0
03/11/2021
38.41
 697,100 41.25 41.40 38.41 1,900 4,800 -0.2
02/11/2021
41.25
 264,200 39.72 41.40 39.72 0 21,000 -1.1
01/11/2021
39.72
 440,900 38.26 40.64 38.34 2,700 8,600 -0.3
29/10/2021
38.26
 373,600 36.57 38.64 36.65 3,800 10,500 -0.3
28/10/2021
36.57
 261,200 36.65 37.26 36.15 2,700 2,700 0.0
27/10/2021
36.65
 528,100 35.96 36.96 35.27 4,000 7,900 -0.2
26/10/2021
35.96
 223,900 35.27 36.04 34.04 4,200 0 0.2
25/10/2021
35.27
 324,100 35.96 36.04 35.12 0 2,300 -0.1
22/10/2021
35.96
 516,000 34.96 36.42 35.12 11,900 2,700 0.4
21/10/2021
34.96
 493,100 32.78 34.96 32.36 3,300 0 0.1
20/10/2021
32.78
 135,700 32.20 32.97 32.13 3,300 0 0.1
19/10/2021
32.20
 97,300 32.28 32.43 32.13 0 0 0
18/10/2021
32.28
 130,000 32.70 32.89 32.24 0 2,600 -0.1
15/10/2021
32.70
 142,600 32.82 33.28 32.59 1,400 0 0.1
14/10/2021
32.82
 144,400 32.59 33.12 32.62 6,100 0 0.3
13/10/2021
32.59
 186,500 32.55 32.97 32.36 2,800 0 0.1
12/10/2021
32.55
 88,200 32.82 32.97 32.28 300 1,000 -0.0
11/10/2021
32.82
 80,300 33.05 33.08 32.51 300 3,000 0
08/10/2021
33.05
 114,700 33.20 33.58 32.59 0 800 -0.0
07/10/2021
33.20
 262,500 32.16 33.51 31.78 1,500 1,000 0.0
06/10/2021
32.16
 127,100 31.74 32.36 31.74 0 600 -0.0
05/10/2021
31.74
 83,400 30.82 32.20 30.86 1,600 0 0.1
04/10/2021
30.82
 119,200 30.52 30.94 29.94 5,000 700 0.2
01/10/2021
30.52
 95,500 31.32 31.36 30.52 2,200 0 0.1
30/09/2021
31.32
 75,100 31.05 31.90 30.98 2,800 10,000 -0.3
29/09/2021
31.05
 51,400 30.98 31.21 30.36 900 3,600 -0.1
28/09/2021
30.98
 157,500 30.32 31.01 29.52 17,400 0 0.7
27/09/2021
30.32
 208,500 32.59 32.59 30.32 1,300 13,800 -0.5
24/09/2021
32.59
 98,900 32.82 33.51 32.28 2,600 12,500 -0.4
23/09/2021
32.82
 144,600 33.31 33.93 32.59 7,000 1,900 0.2
22/09/2021
33.31
 226,000 32.59 33.66 31.44 3,800 100 0.2
21/09/2021
32.59
 303,700 33.35 33.35 32.36 94,700 600 4.0
20/09/2021
33.35
 247,800 34.81 34.96 33.35 3,200 4,600 -0.1
17/09/2021
34.81
 204,000 34.20 35.12 33.51 4,600 0 0.2
16/09/2021
34.20
 243,500 33.77 34.35 33.35 2,100 3,900 -0.1
15/09/2021
33.77
 231,200 33.77 34.16 32.74 12,300 9,300 0.1
14/09/2021
33.77
 143,500 34.27 34.66 33.77 0 7,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |