CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-30) 		0.30 0.68% 603,600 204,900 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.61 1.38% 1,196,500 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-29) 		-0.03 -0.07% 1,652,600 124,800 -4.0
41.25
45.30
44.30
6 tháng
(2025-10-31) 		-3.35 -7.01% 3,780,700 276,000 3.6
41.25
47.80
44.30
12 tháng
(2025-05-05) 		3.79 9.31% 11,740,500 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-09) 		16.34 58.14% 21,031,700 805,784 28.2
28.11
55.98
44.30
36 tháng
(2023-05-15) 		20.65 86.74% 29,027,600 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-25) 		16.54 59.25% 47,049,300 484,358 -6.4
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
25.29
 20,500 26.06 26.06 24.77 2,400 1,900 0.0
16/09/2022
26.06
 33,500 25.85 26.11 25.80 0 2,981 -0.2
15/09/2022
25.85
 22,800 25.75 26.16 25.80 300 982 0.0
14/09/2022
25.75
 98,400 26.63 26.73 25.54 600 500 -0.0
13/09/2022
26.63
 16,100 27.35 27.35 26.63 100 400 -0.0
12/09/2022
27.35
 12,100 26.99 27.45 27.09 62 125 -0.1
09/09/2022
26.99
 39,200 27.35 27.40 26.53 0 1,400 -0.1
08/09/2022
27.35
 18,400 27.35 27.35 26.94 6,100 1,300 0.3
07/09/2022
27.35
 20,900 27.51 27.56 26.99 0 1,900 -0.1
06/09/2022
27.51
 36,500 27.61 27.87 27.35 900 0 0.0
05/09/2022
27.61
 12,600 27.40 27.76 26.68 4,000 100 0.2
31/08/2022
27.40
 52,200 27.40 27.56 26.63 700 0 0.0
30/08/2022
27.40
 49,500 27.82 28.13 26.89 1,300 800 0.0
29/08/2022
27.82
 65,200 27.82 27.87 26.16 1,000 300 0.0
26/08/2022
27.82
 26,100 27.66 28.02 27.25 900 300 0.0
25/08/2022
27.66
 44,800 28.18 28.23 27.35 1,000 100 0.0
24/08/2022
28.18
 27,100 28.13 28.18 27.76 2,000 0 0.1
23/08/2022
28.13
 26,000 28.33 28.33 27.87 500 0 0.0
22/08/2022
28.33
 30,800 28.38 28.43 28.13 0 1,800 -0.1
19/08/2022
28.38
 19,200 28.38 28.64 28.18 2,100 1,000 0.1
18/08/2022
28.38
 15,500 28.38 28.54 28.13 0 300 -0.0
17/08/2022
28.38
 53,900 28.23 28.90 28.38 800 400 0.0
16/08/2022
28.23
 34,000 28.49 28.64 28.13 0 500 -0.0
15/08/2022
28.49
 21,000 28.64 29.16 28.43 800 100 0.0
12/08/2022
28.64
 32,000 28.49 28.69 28.13 300 400 -0.0
11/08/2022
28.49
 80,700 28.13 28.80 27.92 100 1,300 -0.1
10/08/2022
28.13
 22,900 28.69 28.80 28.13 0 1,000 -0.1
09/08/2022
28.69
 64,900 28.38 29.11 27.97 1,500 200 0.1
08/08/2022
28.38
 32,100 28.33 29.00 28.13 600 0 0.0
05/08/2022
28.33
 44,500 28.64 28.69 28.18 1,100 100 0.1
04/08/2022
28.64
 46,900 28.23 28.90 27.87 100 600 -0.0
03/08/2022
28.23
 80,400 26.94 28.28 26.63 2,200 0 0.1
02/08/2022
26.94
 50,600 26.16 27.09 26.16 1,200 0 0.1
01/08/2022
26.16
 35,900 25.80 26.32 25.80 200 100 0.0
29/07/2022
25.80
 35,900 26.47 26.83 25.70 600 0 0.0
28/07/2022
26.47
 38,000 26.01 26.58 25.80 700 100 0.0
27/07/2022
26.01
 11,700 26.47 26.47 25.91 0 100 -0.0
26/07/2022
26.47
 20,200 26.68 26.68 25.80 100 300 -0.0
25/07/2022
26.68
 28,100 26.68 26.89 26.42 300 0 0.0
22/07/2022
26.68
 18,200 26.47 26.68 26.32 1,800 1,000 0.0
21/07/2022
26.47
 10,700 26.32 26.89 26.32 600 0 0.0
20/07/2022
26.32
 49,000 25.44 26.53 25.44 2,800 0 0.1
19/07/2022
25.44
 34,200 25.60 25.91 25.03 1,100 400 0.0
18/07/2022
25.60
 37,900 24.77 25.91 24.77 3,100 0 0.2
15/07/2022
24.77
 193,400 24.72 24.87 24.05 1,800 85,300 -4.0
14/07/2022
24.72
 38,000 24.67 24.72 24.00 2,600 0 0.1
13/07/2022
24.67
 53,200 24.13 25.03 24.41 1,300 0 0.1
12/07/2022
24.13
 69,200 24.54 24.54 23.89 1,300 0 0.1
11/07/2022
24.54
 30,200 24.56 24.59 24.10 800 400 0.0
08/07/2022
24.56
 19,000 23.97 24.56 24.00 600 400 0.0
07/07/2022
23.97
 12,500 23.69 24.20 23.33 1,500 300 0.1
06/07/2022
23.69
 47,300 24.31 24.51 23.69 100 1,300 -0.1
05/07/2022
24.31
 55,300 26.11 26.27 24.31 0 2,500 -0.1
04/07/2022
26.11
 9,300 26.06 26.42 25.60 300 1,100 -0.0
01/07/2022
26.06
 37,300 26.37 26.42 25.26 500 2,100 -0.1
30/06/2022
26.37
 31,500 26.32 26.58 25.80 100 1,600 -0.1
29/06/2022
26.32
 50,200 26.32 26.83 25.54 100 1,300 -0.1
28/06/2022
26.32
 45,200 25.03 26.32 24.82 2,800 100 0.1
27/06/2022
25.03
 45,700 24.46 25.03 24.31 2,500 0 0.1
24/06/2022
24.46
 67,900 24.15 24.72 23.48 4,200 200 0.2
23/06/2022
24.15
 76,800 23.38 24.15 23.07 1,800 1,000 0.0
22/06/2022
23.38
 80,300 22.65 24.20 21.67 1,600 900 0.0
21/06/2022
22.65
 115,400 24.36 24.62 22.65 800 800 0
20/06/2022
24.36
 104,900 26.16 26.16 24.36 0 1,500 -0.1
17/06/2022
26.16
 123,100 27.61 27.61 25.70 1,000 2,400 -0.1
16/06/2022
27.61
 39,200 27.45 28.07 26.99 200 1,300 -0.1
15/06/2022
27.45
 125,400 28.90 29.21 26.89 1,100 3,600 -0.1
14/06/2022
28.90
 38,300 28.95 29.36 28.38 0 1,900 -0.1
13/06/2022
28.95
 42,800 30.24 30.24 28.38 500 800 -0.0
10/06/2022
30.24
 28,500 31.74 31.94 30.24 0 1,300 -0.1
09/06/2022
31.74
 9,600 32.00 32.05 31.69 0 0 -2.0
08/06/2022
32.00
 72,100 32.31 32.51 31.89 1,700 34,400 -2.0
07/06/2022
32.31
 46,200 32.51 32.77 32.00 0 1,700 -0.1
06/06/2022
32.51
 42,600 33.44 33.44 32.51 100 700 -0.0
03/06/2022
33.44
 8,800 33.75 34.01 33.03 0 2,100 -0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
33.75
 43,000 31.91 34.06 32.51 2,200 1,000 0.1
01/06/2022
31.91
 30,200 31.91 32.16 31.58 300 300 0
31/05/2022
31.91
 29,800 31.75 32.20 31.58 1,300 0 0.1
30/05/2022
31.75
 26,200 31.91 31.91 31.46 0 100 -0.0
27/05/2022
31.91
 20,600 32.12 32.77 31.91 200 0 0.0
26/05/2022
32.12
 16,000 31.63 32.12 31.71 1,200 0 0.1
25/05/2022
31.63
 37,900 31.17 31.79 31.17 800 300 0.0
24/05/2022
31.17
 20,200 31.42 31.54 30.48 0 2,000 -0.2
23/05/2022
31.42
 34,200 31.67 32.41 31.13 0 2,500 -0.2
20/05/2022
31.67
 24,300 30.93 32.08 30.93 600 1,100 -0.0
19/05/2022
30.93
 23,800 30.81 30.97 29.12 400 700 -0.0
18/05/2022
30.81
 38,600 29.94 30.93 29.94 2,400 1,200 0.1
17/05/2022
29.94
 41,900 28.51 30.11 28.26 1,000 800 0.0
16/05/2022
28.51
 24,800 28.30 29.00 27.89 400 700 -0.0
13/05/2022
28.30
 79,300 30.40 30.64 28.30 1,500 800 0.0
12/05/2022
30.40
 38,500 32.12 32.82 30.40 1,400 1,800 -0.0
11/05/2022
32.12
 15,400 31.87 32.41 31.83 600 400 0.0
10/05/2022
31.87
 34,600 31.67 32.65 30.35 1,200 1,100 0.0
09/05/2022
31.67
 39,300 34.05 34.05 31.67 200 400 -0.0
06/05/2022
34.05
 45,700 34.87 34.87 33.96 200 800 -0.0
05/05/2022
34.87
 42,900 36.51 36.63 33.96 100 1,200 -0.1
04/05/2022
36.51
 12,700 36.51 36.71 36.10 100 0 0.0
29/04/2022
36.51
 17,800 35.56 36.51 35.60 600 0 0.1
28/04/2022
35.56
 14,800 35.03 35.69 34.87 400 0 0.0
27/04/2022
35.03
 12,500 35.48 35.48 34.62 200 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |