CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-17) 		0.70 2.50% 250,300 23,300 0
27.90
29.75
28.90
2 tháng
(2026-07-16) 		-1.30 -4.33% 857,900 -259 0
27.90
30
28.90
3 tháng
(2026-06-16) 		-7.90 -21.58% 1,258,200 -10,259 0
27.90
36.95
28.90
6 tháng
(2026-03-18) 		-9.68 -25.22% 2,570,400 228,941 0.7
27.90
39.16
28.90
12 tháng
(2025-09-19) 		-12.83 -30.89% 7,626,200 741,341 28.7
27.90
45.33
28.90
24 tháng
(2024-09-24) 		-0.57 -1.94% 20,595,200 281,425 5.4
27.90
48.39
28.90
36 tháng
(2023-10-02) 		6.03 26.62% 27,422,200 834,125 29.4
20.65
48.39
28.90
60 tháng
(2021-10-11) 		2.31 8.76% 45,700,400 209,499 -25.8
14.36
48.39
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
19.85
 19,100 20.13 20.22 19.85 0 0 0.0
31/01/2023
20.13
 53,000 20.68 20.90 19.95 0 0 0.0
30/01/2023
20.68
 39,000 21.04 21.09 20.54 0 0 0.0
27/01/2023
21.04
 12,200 20.72 21.18 20.81 0 0 0.0
19/01/2023
20.72
 90,100 20.54 20.79 20.47 200 0 0.0
18/01/2023
20.54
 28,900 20.26 20.63 19.74 0 2,000 -0.1
17/01/2023
20.26
 16,600 19.90 20.40 19.67 0 0 -0.0
16/01/2023
19.90
 20,400 20.08 20.17 19.58 0 0 -0.0
13/01/2023
20.08
 11,600 20.31 20.31 19.90 0 0 -0.0
12/01/2023
20.31
 24,000 20.68 20.72 20.17 0 400 -0.0
11/01/2023
20.68
 25,100 20.54 20.72 20.26 1,900 100 0.1
10/01/2023
20.54
 60,600 20.13 20.58 19.83 0 0 0.0
09/01/2023
20.13
 24,700 20.06 20.31 19.92 0 0 0.0
06/01/2023
20.06
 50,700 19.44 20.22 19.49 0 0 0.0
05/01/2023
19.44
 46,800 18.80 19.49 18.39 0 0 0.0
04/01/2023
18.80
 15,800 18.71 18.90 18.58 500 0 0.0
03/01/2023
18.71
 24,500 17.96 18.71 17.96 1,000 0 0.0
30/12/2022
17.96
 15,700 18.44 18.44 17.96 0 0 -0.0
29/12/2022
18.44
 21,900 18.67 18.67 18.26 0 0 -0.0
28/12/2022
18.67
 10,200 18.94 18.94 18.53 0 0 -0.0
27/12/2022
18.94
 15,400 19.17 19.17 18.53 0 0 -0.0
26/12/2022
19.17
 28,500 19.44 19.49 18.94 0 0 -0.0
23/12/2022
19.44
 13,400 19.42 19.56 19.17 0 0 -0.0
22/12/2022
19.42
 4,000 19.08 19.56 18.99 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
19.08
 38,100 19.72 19.72 18.80 0 0 0.0
20/12/2022
19.72
 29,100 19.81 20.07 19.18 0 0 0.0
19/12/2022
19.81
 25,600 19.63 20.03 19.63 0 0 0.0
16/12/2022
19.63
 33,100 19.92 19.92 19.41 0 0 0.0
15/12/2022
19.92
 30,600 20.65 20.65 19.85 0 0 0.0
14/12/2022
20.65
 14,400 20.48 20.70 20.12 0 0 0.0
13/12/2022
20.48
 30,000 20.30 20.59 19.63 200 0 0.0
12/12/2022
20.30
 35,500 19.63 20.43 19.18 200 0 0.0
09/12/2022
19.63
 20,900 18.96 19.63 19.00 200 0 0.0
08/12/2022
18.96
 37,300 18.29 19.14 18.29 0 0 -0.0
07/12/2022
18.29
 42,900 17.93 18.29 17.29 0 0 -0.0
06/12/2022
17.93
 50,100 18.02 18.36 17.62 0 0 -0.0
05/12/2022
18.02
 41,600 17.62 18.22 17.35 0 0 -0.0
02/12/2022
17.62
 23,000 17.40 17.62 17.17 0 100 -0.0
01/12/2022
17.40
 82,500 17.40 17.84 17.24 0 500 -0.0
30/11/2022
17.40
 20,000 17.40 17.84 17.06 0 700 -0.0
29/11/2022
17.40
 21,300 16.73 17.44 16.75 100 300 -0.0
28/11/2022
16.73
 78,100 15.70 16.80 15.88 2,000 400 0.1
25/11/2022
15.70
 4,700 15.50 15.70 15.52 0 600 -0.0
24/11/2022
15.50
 18,700 15.48 15.52 14.72 100 300 -0.0
23/11/2022
15.48
 10,700 15.81 15.88 15.39 1,000 700 0.0
22/11/2022
15.81
 27,700 15.43 15.99 15.39 300 600 -0.0
21/11/2022
15.43
 8,600 15.41 15.48 15.21 700 400 0.0
18/11/2022
15.41
 18,100 15.39 15.43 14.72 1,000 1,100 -0.0
17/11/2022
15.39
 24,600 14.70 15.39 14.27 500 500 0
16/11/2022
14.70
 121,700 14.36 14.70 13.36 1,300 800 0.0
15/11/2022
14.36
 44,200 15.23 15.23 14.19 0 600 -0.0
14/11/2022
15.23
 19,700 15.50 15.50 14.72 100 900 -0.0
11/11/2022
15.50
 11,900 15.26 15.57 15.26 800 800 0
10/11/2022
15.26
 38,300 15.17 15.59 15.06 0 800 -0.0
09/11/2022
15.17
 30,600 14.99 15.61 14.99 0 800 -0.0
08/11/2022
14.99
 41,500 14.79 14.99 14.27 0 500 -0.0
07/11/2022
14.79
 116,600 15.88 15.88 14.79 0 1,000 -0.0
04/11/2022
15.88
 62,900 16.82 17.40 15.88 200 1,000 -0.0
03/11/2022
16.82
 14,900 17.17 17.38 16.82 0 1,300 -0.0
02/11/2022
17.17
 39,600 17.53 18.29 17.17 0 500 -0.0
01/11/2022
17.53
 22,500 18.07 18.20 17.46 600 300 0.0
31/10/2022
18.07
 17,200 18.07 18.09 17.40 200 400 -0.0
28/10/2022
18.07
 19,200 18.51 18.74 18.07 300 0 0.0
27/10/2022
18.51
 13,400 17.84 18.51 17.53 1,000 100 0.0
26/10/2022
17.84
 11,700 17.84 18.07 17.40 0 900 -0.0
25/10/2022
17.84
 52,000 17.40 18.51 16.26 3,800 100 0.1
24/10/2022
17.40
 36,200 18.29 18.56 17.40 3,900 200 0.1
21/10/2022
18.29
 69,100 18.80 18.83 17.84 100 1,100 -0.0
20/10/2022
18.80
 11,800 18.96 19.12 18.78 200 200 -0
19/10/2022
18.96
 11,400 19.54 19.54 18.96 400 300 0.0
18/10/2022
19.54
 30,700 19.16 19.58 19.29 0 400 -0.0
17/10/2022
19.16
 30,100 19.47 19.47 18.56 0 700 -0.0
14/10/2022
19.47
 10,200 19.41 19.58 19.38 0 200 -0.0
13/10/2022
19.41
 7,200 19.34 19.54 18.83 0 400 -0.0
12/10/2022
19.34
 41,800 18.27 19.34 17.84 1,100 900 0.0
11/10/2022
18.27
 30,000 19.63 19.65 18.27 0 1,100 -0.0
10/10/2022
19.63
 22,000 19.34 19.63 18.78 1,400 750 0.0
07/10/2022
19.34
 32,500 20.77 20.77 19.32 800 1,300 -0.0
06/10/2022
20.77
 15,000 21.14 21.14 20.50 0 1,000 -0.0
05/10/2022
21.14
 26,600 20.97 21.32 20.83 900 8,900 -0.4
04/10/2022
20.97
 36,800 20.97 21.28 20.70 600 2,900 -0.1
03/10/2022
20.97
 31,700 21.55 21.64 20.97 200 600 -0.0
30/09/2022
21.55
 38,000 21.39 21.59 21.01 200 1,200 -0.0
29/09/2022
21.39
 43,900 21.39 21.50 21.32 0 1,200 -0.1
28/09/2022
21.39
 38,900 21.64 21.64 21.23 0 600 -0.0
27/09/2022
21.64
 27,100 21.68 21.68 21.23 0 1,600 -0.1
26/09/2022
21.68
 39,400 22.30 22.30 21.35 0 2,000 -0.1
23/09/2022
22.30
 32,600 22.44 22.44 22.04 700 300 0.0
22/09/2022
22.44
 12,300 22.28 22.44 21.50 0 200 -0.0
21/09/2022
22.28
 11,200 22.22 22.57 21.86 0 800 -0.0
20/09/2022
22.22
 13,100 21.86 22.30 21.41 1,200 1,800 -0.0
19/09/2022
21.86
 20,500 22.53 22.53 21.41 2,400 1,900 0.0
16/09/2022
22.53
 33,500 22.35 22.57 22.30 0 2,981 -0.2
15/09/2022
22.35
 22,800 22.26 22.62 22.30 300 982 0.0
14/09/2022
22.26
 98,400 23.02 23.11 22.08 600 500 -0.0
13/09/2022
23.02
 16,100 23.64 23.64 23.02 100 400 -0.0
12/09/2022
23.64
 12,100 23.33 23.73 23.42 62 125 -0.1
09/09/2022
23.33
 39,200 23.64 23.69 22.93 0 1,400 -0.1
08/09/2022
23.64
 18,400 23.64 23.64 23.29 6,100 1,300 0.3
07/09/2022
23.64
 20,900 23.78 23.82 23.33 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |