CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-04) 		-3.10 -6.21% 1,285,000 192,500 9.5
46.65
49.90
46.80
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,867,900 645,400 33.9
46.65
54.80
46.80
3 tháng
(2025-09-05) 		-6.50 -12.20% 3,864,600 648,300 34.1
46.65
54.80
46.80
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,132,700 667,700 35.3
46.65
58.50
46.80
12 tháng
(2024-12-09) 		11.73 33.46% 15,724,600 176,232 10.3
35.07
58.50
46.80
24 tháng
(2023-12-15) 		20.58 78.52% 21,849,700 712,984 33.8
26.11
58.50
46.80
36 tháng
(2022-12-20) 		22.97 96.35% 28,842,000 760,234 34.9
21.71
58.50
46.80
60 tháng
(2020-12-30) 		25.97 124.69% 47,087,700 652,788 16.2
17.36
58.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
47.05
 19,000 47 47.25 46.90 1,500 1,600 0
04/12/2025
46.80
 14,300 46.40 46.90 46.40 200 0 0.0
03/12/2025
46.80
 7,700 46.80 46.90 46.30 300 200 0.0
02/12/2025
46.70
 17,100 46.65 46.80 46.40 1,400 3,900 -0.1
01/12/2025
46.65
 19,100 46.90 46.90 46 100 2,300 -0.1
28/11/2025
46.90
 48,100 47.55 47.55 46.30 11,000 100 0.5
27/11/2025
47.50
 30,500 47.50 47.50 46.40 7,400 0 0.4
26/11/2025
46.85
 151,200 46.40 47.40 44.90 11,700 0 0.5
25/11/2025
46.85
 56,000 47.10 47.70 46.40 600 0 0.0
24/11/2025
47.05
 50,200 47.20 47.80 47 100 0 0.0
21/11/2025
47.75
 20,900 47.50 48.10 47 200 0 0.0
20/11/2025
47.40
 79,800 48.20 48.20 47.40 0 17,200 -0.8
19/11/2025
48.20
 32,900 48.70 48.70 48 100 2,100 -0.1
18/11/2025
48.10
 43,800 48.60 48.60 48 0 2,900 -0.1
17/11/2025
48.65
 30,700 49.35 49.35 48.20 0 0 0
14/11/2025
49.35
 25,100 49.40 49.40 48.50 2,300 0 0.1
13/11/2025
49.35
 262,800 49.25 49.50 48.10 81,100 8,600 3.6
12/11/2025
49.25
 61,200 48.90 49.45 48.40 5,400 8,800 -0.2
11/11/2025
49.40
 41,600 49.80 49.80 48.50 5,700 9,500 -0.2
10/11/2025
49.50
 56,300 49.90 49.90 48.50 30,100 0 1.5
07/11/2025
49.90
 76,600 49.30 50 49 44,300 7,900 1.8
06/11/2025
49.80
 50,300 49.60 50 49.20 23,400 1,900 1.1
05/11/2025
49.60
 22,100 49.65 50.40 49.10 5,800 1,000 0.2
04/11/2025
49.90
 101,000 49 50 48.75 30,900 3,000 1.4
03/11/2025
49.05
 35,600 49.95 50.30 49.05 0 3,100 -0.2
31/10/2025
49.95
 53,000 50 50 49.50 100 2,000 -0.1
30/10/2025
50
 46,300 50.30 50.30 49.50 0 5,100 -0.3
29/10/2025
50.20
 71,400 50.90 50.90 49.60 200 4,600 -0.2
28/10/2025
50.80
 11,900 50.40 50.80 50 0 2,400 -0.1
27/10/2025
50.50
 86,100 50.80 51.70 50 0 5,400 -0.3
24/10/2025
52.40
 21,900 53 53 52 1,000 6,000 -0.3
23/10/2025
53.20
 98,200 53 53.70 52.80 2,900 0 0.2
22/10/2025
53.50
 94,200 51.70 53.50 51.50 4,600 1,500 0.2
21/10/2025
51.70
 68,900 51.80 51.90 50.60 4,400 3,300 0.1
20/10/2025
51.90
 48,500 53.60 53.90 51.70 0 9,500 -0.5
17/10/2025
54.10
 67,300 54.20 54.70 53.60 50,000 2,000 2.6
16/10/2025
54.80
 242,600 52.80 54.90 52.80 187,600 0 10.1
15/10/2025
53.10
 94,400 52.30 53.10 52 51,700 200 2.7
14/10/2025
52.30
 62,600 53.70 53.80 52 1,000 2,700 -0.1
13/10/2025
54.20
 16,200 53.70 54.20 53.70 300 0 0.0
10/10/2025
54.50
 124,100 53.70 54.60 53.50 94,000 0 5.1
09/10/2025
53.70
 162,600 53.20 53.70 52.80 0 0 0
08/10/2025
53.60
 59,200 52.90 53.70 52.90 37,000 0 2.0
07/10/2025
52.90
 20,000 53.50 53.50 52.90 7,300 0 0.4
06/10/2025
53.50
 97,900 52 53.50 52 58,600 0 3.1
03/10/2025
52
 170,100 50.90 53.90 50.70 12,400 500 0.6
02/10/2025
50.90
 35,400 50.70 51.10 50.70 2,500 3,000 -0.0
01/10/2025
50.90
 48,900 50.50 50.90 50.30 4,300 0 0.2
30/09/2025
50.50
 53,600 50.50 50.50 50 400 100 0.0
29/09/2025
50.50
 31,000 50.60 50.70 50.20 0 0 0
26/09/2025
50.70
 60,700 50.50 50.70 50.20 0 600 -0.0
25/09/2025
50.50
 39,700 50.30 50.50 50 500 800 -0.0
24/09/2025
50.30
 23,500 50 50.40 49.85 0 700 -0.0
23/09/2025
50.10
 17,900 50.30 50.30 49.85 0 1,100 -0.1
22/09/2025
50.50
 24,000 50.80 50.80 49.95 0 2,800 -0.1
19/09/2025
50.20
 65,900 50.50 50.50 49.80 500 3,200 -0.1
18/09/2025
50.60
 30,600 51 51 50.40 2,700 2,300 0.0
17/09/2025
51
 26,900 51 51.40 50.70 1,000 1,000 -0
16/09/2025
51.20
 68,700 51.40 51.50 50.20 0 800 -0.0
15/09/2025
51
 73,000 51.80 51.90 51 2,600 900 0.1
12/09/2025
51.80
 67,000 52.20 52.70 48.40 300 600 -0.0
11/09/2025
52
 23,100 51.90 52 51.30 0 1,400 -0.1
10/09/2025
51.90
 33,300 52.80 52.90 51.80 0 800 -0.0
09/09/2025
52.90
 26,200 52.50 52.90 52 0 2,300 -0.1
08/09/2025
52.80
 40,400 52.50 53.10 52.20 0 900 -0.0
05/09/2025
53.30
 36,800 53.40 53.60 53 300 800 -0.0
04/09/2025
53.20
 21,400 54.10 54.30 53 600 0 0.0
03/09/2025
54.10
 33,500 53.60 54.30 53.60 2,600 0 0.1
29/08/2025
53.50
 22,400 53.90 53.90 53.20 1,400 0 0.1
28/08/2025
53.60
 38,400 53.70 53.70 52.80 200 500 0
27/08/2025
53.40
 47,200 53.10 53.80 52.80 2,200 0 0.1
26/08/2025
52.70
 26,100 52.20 52.80 51.90 1,100 500 0.0
25/08/2025
51.80
 13,000 51.80 52.20 51.50 100 0 0.0
22/08/2025
51.70
 72,700 51.50 51.80 50.70 0 4,600 -0.2
21/08/2025
51.70
 47,100 52.60 52.90 51.70 0 2,900 -0.2
20/08/2025
52.50
 93,900 52.90 53 52 0 2,200 -0.1
19/08/2025
52.90
 59,100 53.30 53.30 52.70 0 100 -0.0
18/08/2025
53.30
 14,100 53 53.30 52.90 0 400 -0.0
15/08/2025
53
 48,400 53.80 53.80 53 1,800 100 0.1
14/08/2025
53.80
 62,700 53.90 53.90 53 500 200 0.0
13/08/2025
53.80
 76,700 53.50 54.10 52.80 300 2,100 -0.1
12/08/2025
53.70
 57,600 53.90 53.90 52.80 700 700 0
11/08/2025
53.90
 59,600 53.80 54.20 52.80 100 4,200 -0.2
08/08/2025
53.40
 69,200 54.50 54.50 53 100 2,800 -0.1
07/08/2025
54.50
 48,900 55.50 55.70 54.10 0 500 -0.0
06/08/2025
55.50
 139,900 53 55.50 52.70 10,100 800 0.5
05/08/2025
52.90
 195,200 53.80 54.90 52.90 5,200 100 0.3
04/08/2025
54
 38,400 53.90 54.30 53.80 1,700 1,700 0
01/08/2025
53.90
 132,300 55 55 53.70 400 500 -0.0
31/07/2025
55
 57,300 55.10 55.10 54.40 0 700 -0.0
30/07/2025
55
 44,700 54.60 55.60 54.10 1,100 500 0.0
29/07/2025
54.50
 285,100 56.40 56.50 54.50 0 2,300 -0.1
28/07/2025
56.40
 203,900 57.50 57.50 56.30 400 10,900 -0.6
25/07/2025
57.70
 116,400 58.90 59.60 57.70 3,400 0 0.2
24/07/2025
57.70
 34,900 58.40 58.40 57.20 100 0 0.0
23/07/2025
57.80
 59,200 56.80 58.40 56.80 9,400 0 0.5
22/07/2025
57.70
 38,300 57.20 57.90 56.50 2,400 0 0.1
21/07/2025
58.10
 19,200 58.20 58.50 58 700 4,500 -0.2
18/07/2025
58.20
 71,300 58.90 58.90 57.40 800 700 0.0
17/07/2025
58.50
 42,300 58.40 59.30 58.30 900 1,000 -0.0
16/07/2025
58.40
 53,100 57.40 58.90 56.90 2,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |