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)
01/09/2021
35.88
 613,100 33.58 35.88 33.74 13,600 1,000 0.6
31/08/2021
33.58
 500,300 32.82 34.27 32.20 5,100 3,500 0.1
30/08/2021
32.82
 314,800 32.13 32.82 32.13 42,700 4,200 1.6
27/08/2021
32.13
 126,100 31.67 32.20 30.71 9,000 20,000 -0.4
26/08/2021
31.67
 224,500 31.74 32.05 30.90 0 2,600 -0.1
25/08/2021
31.74
 170,000 31.82 31.82 30.67 2,000 5,600 -0.1
24/08/2021
31.82
 150,200 32.89 32.89 31.44 4,700 3,500 0.1
23/08/2021
32.89
 268,400 33.62 33.62 32.20 13,400 1,300 0.5
20/08/2021
33.62
 455,500 32.97 34.04 32.59 6,100 700 0.2
19/08/2021
32.97
 360,700 32.43 33.74 31.74 8,900 2,300 0.3
18/08/2021
32.43
 285,300 33.12 33.12 31.90 15,400 300 0.6
17/08/2021
33.12
 275,500 33.35 34.89 32.28 2,700 10,300 -0.3
16/08/2021
33.35
 332,800 31.21 33.35 31.32 3,200 34,800 -1.3
13/08/2021
31.21
 275,800 30.55 31.28 30.21 8,400 42,500 -1.6
12/08/2021
30.55
 145,900 30.52 30.67 30.02 0 0 0
11/08/2021
30.52
 99,100 29.71 31.28 29.60 1,800 100 0.1
10/08/2021
29.71
 157,800 29.90 29.90 28.75 95,800 0 3.7
09/08/2021
29.90
 68,800 29.63 29.90 28.75 1,300 0 0.0
06/08/2021
29.63
 56,300 29.83 29.98 29.37 1,400 400 0.0
05/08/2021
29.83
 117,100 28.37 29.83 28.37 3,300 3,000 0.0
04/08/2021
28.37
 46,000 28.41 28.41 28.14 1,100 0 0.0
03/08/2021
28.41
 99,400 28.41 28.52 27.91 0 900 -0.0
02/08/2021
28.41
 50,800 28.48 28.68 28.14 100 200 -0.0
30/07/2021
28.48
 55,600 28.75 28.75 28.29 0 100 -0.0
29/07/2021
28.75
 23,200 28.75 28.75 28.37 0 500 -0.0
28/07/2021
28.75
 45,900 28.83 28.87 28.37 0 3,100 -0.1
27/07/2021
28.83
 13,800 29.02 29.06 28.83 300 0 0.0
26/07/2021
29.02
 24,900 28.71 29.06 28.14 400 0 0.0
23/07/2021
28.71
 20,200 29.37 29.37 28.52 0 0 0
22/07/2021
29.37
 58,400 28.83 29.37 28.06 3,300 100 0.1
21/07/2021
28.83
 34,800 29.10 29.10 28.22 0 800 -0.0
20/07/2021
29.10
 15,100 29.14 29.14 27.99 600 1,300 -0.0
19/07/2021
29.14
 22,100 29.90 29.90 28.37 300 1,000 -0.0
16/07/2021
29.90
 150,600 29.75 29.90 28.02 1,100 3,100 -0.1
15/07/2021
29.75
 113,600 30.36 30.59 28.29 2,000 1,100 0.0
14/07/2021
30.36
 23,200 30.55 30.71 30.25 4,000 2,500 0.1
13/07/2021
30.55
 14,300 30.32 30.67 30.32 1,900 200 0.1
12/07/2021
30.32
 55,100 31.74 31.74 29.60 42,900 1,100 1.7
09/07/2021
31.74
 42,600 33.35 33.35 31.74 27,100 2,400 1.0
08/07/2021
33.35
 31,700 33.35 33.35 32.74 12,000 4,100 0.3
07/07/2021
33.35
 68,300 33.62 33.62 32.89 53,400 100 2.3
06/07/2021
33.62
 67,300 34.20 34.20 33.62 17,100 6,600 0.5
05/07/2021
34.20
 60,400 34.35 34.35 33.77 31,600 3,500 1.3
02/07/2021
34.35
 111,500 34.35 34.73 34.08 13,300 2,000 0.5
01/07/2021
34.35
 57,500 34.50 34.66 34.12 6,000 600 0.2
30/06/2021
34.50
 99,400 34.58 34.73 34.12 30,400 3,800 1.2
29/06/2021
34.58
 71,400 34.50 34.96 34.23 16,900 0 0.8
28/06/2021
34.50
 131,800 34.43 34.81 33.62 21,600 700 0.9
25/06/2021
34.43
 51,200 34.43 34.43 33.74 23,700 2,600 0.9
24/06/2021
34.43
 70,200 34.35 34.96 33.97 12,500 6,700 0.3
23/06/2021
34.35
 161,900 35.04 35.04 34.20 55,900 3,100 2.4
22/06/2021
35.04
 92,300 35.19 35.19 34.85 18,400 0 0.8
21/06/2021
35.19
 139,800 35.38 35.42 34.89 42,500 1,800 1.9
18/06/2021
35.38
 129,700 35.42 35.58 35.12 0 300 -0.0
17/06/2021
35.42
 189,200 34.46 35.42 34.35 15,000 0 0.7
16/06/2021
34.46
 187,100 34.46 34.96 33.97 23,300 700 1.0
15/06/2021
34.46
 213,200 32.97 34.89 32.20 3,100 1,300 0.1
14/06/2021
32.97
 85,300 32.89 33.66 32.28 2,300 700 0.1
11/06/2021
32.89
 154,800 31.86 32.89 31.67 6,800 81,900 -3.2
10/06/2021
31.86
 197,400 33.12 33.12 31.82 79,100 91,900 -0.5
09/06/2021
33.12
 152,600 34.12 34.50 32.97 44,000 80,200 -1.6
08/06/2021
34.12
 196,000 32.97 34.81 33.74 8,800 400 0.4
07/06/2021
32.97
 184,200 31.82 32.97 32.20 2,600 0 0.1
04/06/2021
31.82
 90,400 31.74 31.82 31.28 6,000 800 0.2
03/06/2021
31.74
 85,400 31.70 32.97 31.13 500 0 0.0
02/06/2021
31.70
 130,200 31.01 31.70 30.75 21,000 0 0.8
01/06/2021
31.01
 31,400 31.21 31.51 31.01 7,200 1,100 0.2
31/05/2021
31.21
 37,400 31.67 31.67 31.05 1,700 0 0.1
28/05/2021
31.67
 145,700 31.63 31.67 30.82 45,000 3,400 1.7
27/05/2021
31.63
 97,100 31.74 31.74 31.13 36,000 400 1.5
26/05/2021
31.74
 102,000 32.32 32.51 31.55 47,400 2,300 1.9
25/05/2021
32.32
 89,500 32.97 32.97 32.20 4,700 0 0.2
24/05/2021
32.97
 76,000 32.16 33.12 31.90 4,200 0 0.2
21/05/2021
32.16
 96,400 31.59 32.20 30.94 3,000 0 0.1
20/05/2021
31.59
 89,200 31.44 31.59 30.75 15,000 800 0.6
19/05/2021
31.44
 54,900 31.44 31.44 30.90 21,000 100 0.8
18/05/2021
31.44
 94,600 31.51 31.51 30.82 24,400 400 1.0
17/05/2021
31.51
 97,400 32.36 32.36 31.51 42,300 2,000 1.7
14/05/2021
32.36
 88,100 31.97 32.36 31.67 26,500 3,300 1.0
13/05/2021
31.97
 42,800 32.05 32.43 31.82 6,500 1,500 0.2
12/05/2021
32.05
 104,800 31.05 32.05 30.44 2,000 0 0.1
11/05/2021
31.05
 171,600 30.59 31.05 30.06 49,000 1,000 1.9
10/05/2021
30.59
 112,100 31.47 31.47 30.52 36,000 2,200 1.4
07/05/2021
31.47
 72,700 31.67 31.67 30.67 13,000 2,600 0.4
06/05/2021
31.67
 46,200 31.67 32.20 31.59 8,000 1,600 0.3
05/05/2021
31.67
 91,200 31.67 31.82 31.24 24,700 0 1.0
04/05/2021
31.67
 86,100 32.20 32.20 31.21 30,800 2,700 1.2
29/04/2021
32.20
 144,000 32.36 32.36 31.44 28,600 3,500 1.0
28/04/2021
32.36
 131,800 32.89 32.89 31.78 31,300 2,200 1.2
27/04/2021
32.89
 104,200 33.24 33.74 31.59 4,800 5,800 -0.0
26/04/2021
33.24
 70,000 35.73 35.73 33.24 0 15,500 -0.7
23/04/2021
35.73
 133,300 33.85 35.73 33.81 5,000 1,100 0.2
22/04/2021
33.85
 103,800 36.04 36.04 33.85 19,600 8,700 0.5
20/04/2021
36.04
 233,900 35.12 36.04 35.12 9,400 1,600 0.4
19/04/2021
35.12
 71,500 35.65 35.65 34.81 8,000 4,400 0.2
16/04/2021
35.65
 85,100 35.73 35.73 34.27 24,000 12,800 0.5
15/04/2021
35.73
 120,500 35.88 35.88 34.92 29,900 6,900 1.1
14/04/2021
35.88
 145,100 35.42 35.88 34.81 30,100 9,400 0.9
13/04/2021
35.42
 125,600 35.88 35.88 34.66 41,000 6,000 1.6
12/04/2021
35.88
 141,000 36.04 36.04 35.46 7,700 4,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |