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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
38.15
 17,800 37.16 38.15 37.20 600 0 0.1
28/04/2022
37.16
 14,800 36.60 37.29 36.43 400 0 0.0
27/04/2022
36.60
 12,500 37.08 37.08 36.18 200 1,200 -0.1
26/04/2022
37.08
 23,300 36.43 37.29 35.92 500 600 -0.0
25/04/2022
36.43
 42,100 38.58 38.58 35.92 1,700 1,800 -0.0
22/04/2022
38.58
 38,800 39.09 39.43 37.29 400 1,000 -0.1
21/04/2022
39.09
 46,800 39.05 39.09 37.93 900 200 0.1
20/04/2022
39.05
 30,400 39.65 39.78 38.92 0 1,100 -0.1
19/04/2022
39.65
 23,800 39.43 40.21 39.30 400 7,900 -0.7
18/04/2022
39.43
 37,100 39.48 39.48 38.79 300 900 -0.1
15/04/2022
39.48
 29,800 40.25 40.63 39.48 0 100 0
14/04/2022
40.25
 29,600 40.08 40.46 39.43 900 0 0.1
13/04/2022
40.08
 38,100 39.00 40.08 38.58 600 500 0.0
12/04/2022
39.00
 48,300 39.26 39.43 38.58 200 6,800 -0.6
08/04/2022
39.26
 24,300 39.99 40.29 39.26 0 1,200 -0.1
07/04/2022
39.99
 30,400 40.25 41.32 39.99 0 600 -0.1
06/04/2022
40.25
 52,100 39.43 40.85 39.00 1,500 300 0.1
05/04/2022
39.43
 16,900 39.86 39.86 39.43 500 200 0.0
04/04/2022
39.86
 14,600 39.86 40.12 39.73 500 1,000 -0.0
01/04/2022
39.86
 88,000 37.72 40.33 38.10 200 0 0.0
31/03/2022
37.72
 14,700 37.68 37.85 37.29 0 200 -0.0
30/03/2022
37.68
 17,600 37.93 38.58 37.59 1,000 1,000 0.0
29/03/2022
37.93
 21,500 37.68 38.53 37.46 0 1,400 -0.1
28/03/2022
37.68
 76,500 37.25 38.58 37.29 700 1,100 -0.0
25/03/2022
37.25
 35,400 36.22 37.29 36.22 1,200 0 0.1
24/03/2022
36.22
 26,500 35.83 36.48 35.66 0 800 -0.1
23/03/2022
35.83
 32,600 35.70 35.96 35.49 0 300 -0.0
22/03/2022
35.70
 66,000 36.39 36.43 35.58 0 1,300 -0.1
21/03/2022
36.39
 22,300 36.48 36.86 36.26 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
36.48
 22,600 36.48 36.52 36.22 0 300 -0.0
17/03/2022
36.48
 25,700 36.73 36.73 36.43 500 0 0.0
16/03/2022
36.73
 16,100 36.69 36.81 36.56 0 0 0
15/03/2022
36.69
 28,700 36.52 36.69 36.43 0 100 -0.0
14/03/2022
36.52
 24,900 36.48 36.81 36.22 0 800 -0.1
11/03/2022
36.48
 52,300 35.84 36.52 35.67 1,800 0 0.2
10/03/2022
35.84
 12,900 35.80 36.01 35.80 1,400 1,100 0.0
09/03/2022
35.80
 25,400 35.80 35.84 35.50 0 1,700 -0.1
08/03/2022
35.80
 22,200 36.14 36.22 35.76 100 1,800 -0.1
07/03/2022
36.14
 46,500 36.09 36.22 35.80 700 700 0.0
04/03/2022
36.09
 33,900 36.22 36.22 35.88 500 300 0.0
03/03/2022
36.22
 61,900 36.39 36.39 35.37 200 21,800 -1.8
02/03/2022
36.39
 23,200 36.43 36.73 36.18 0 1,200 -0.1
01/03/2022
36.43
 17,200 36.69 36.69 36.26 0 900 -0.1
28/02/2022
36.69
 24,100 37.03 37.03 36.26 0 5,100 -0.4
25/02/2022
37.03
 9,800 36.90 37.03 36.26 400 200 0.0
24/02/2022
36.90
 112,500 36.43 37.28 35.59 700 55,300 -4.6
23/02/2022
36.43
 24,500 36.18 36.43 36.01 400 0 0.0
22/02/2022
36.18
 18,200 36.43 36.43 35.63 200 200 -0
21/02/2022
36.43
 23,600 36.65 36.65 36.18 100 6,800 -0.6
18/02/2022
36.65
 22,700 36.65 36.69 35.59 500 14,600 -1.2
17/02/2022
36.65
 23,300 36.52 36.65 36.22 200 100 0.0
16/02/2022
36.52
 40,500 36.18 36.86 36.18 0 800 -0.1
15/02/2022
36.18
 16,500 36.31 36.65 36.01 1,200 700 0.0
14/02/2022
36.31
 56,700 35.16 36.65 34.87 100 1,000 -0.1
11/02/2022
35.16
 19,700 35.08 35.46 35.08 0 400 -0.0
10/02/2022
35.08
 42,900 35.37 35.50 34.27 0 7,800 -0.6
09/02/2022
35.37
 52,100 34.23 35.67 34.32 0 400 -0.0
08/02/2022
34.23
 22,800 33.81 34.23 33.81 400 600 -0.0
07/02/2022
33.81
 29,300 32.20 33.89 32.75 100 100 0
28/01/2022
32.20
 20,200 31.77 32.24 31.77 900 200 0.1
27/01/2022
31.77
 14,500 32.03 32.03 31.35 1,000 1,500 -0.0
26/01/2022
32.03
 11,900 31.77 32.41 31.69 600 100 0.0
25/01/2022
31.77
 21,100 31.77 32.15 31.01 1,000 300 0.1
24/01/2022
31.77
 65,600 32.83 32.83 30.54 1,000 2,200 -0.1
21/01/2022
32.83
 13,000 33.38 33.51 32.62 0 4,200 -0.3
20/01/2022
33.38
 32,600 31.65 33.38 31.73 1,300 100 0.1
19/01/2022
31.65
 33,600 31.31 31.65 30.93 1,700 0 0.1
18/01/2022
31.31
 53,200 33.64 33.64 30.08 4,300 0 0.3
17/01/2022
33.64
 11,800 33.64 33.85 33.47 500 1,500 -0.1
14/01/2022
33.64
 37,800 33.64 33.89 33.00 700 1,700 -0.1
13/01/2022
33.64
 27,700 33.76 33.89 33.00 100 1,000 -0.1
12/01/2022
33.76
 27,700 34.02 34.10 33.26 2,300 100 0.2
11/01/2022
34.02
 14,300 33.81 34.02 33.47 300 0 0.0
10/01/2022
33.81
 77,800 34.32 34.32 33.26 0 2,400 -0.1
07/01/2022
34.32
 41,300 34.48 34.74 34.02 0 1,300 -0.1
06/01/2022
34.48
 44,900 35.04 35.12 34.27 0 1,100 -0.1
05/01/2022
35.04
 47,200 35.88 36.26 35.04 1,200 900 0.0
04/01/2022
35.88
 60,500 34.99 35.97 34.99 1,600 21,000 -1.6
31/12/2021
34.99
 17,600 34.95 34.99 34.40 0 3,600 -0.3
30/12/2021
34.95
 31,700 34.87 35.04 34.36 700 9,500 -0.7
29/12/2021
34.87
 31,900 35.16 35.21 34.70 400 7,100 -0.6
28/12/2021
35.16
 38,600 35.29 35.46 34.70 1,300 0 0.1
27/12/2021
35.29
 36,300 34.95 35.46 34.74 1,300 100 0.1
24/12/2021
34.95
 121,300 35.12 35.93 34.53 300 200 0
23/12/2021
35.12
 75,700 36.43 36.43 34.70 600 1,100 -0.0
22/12/2021
36.43
 63,700 36.69 36.86 36.26 0 1,300 -0.1
21/12/2021
36.69
 48,300 36.86 37.07 36.48 0 1,200 -0.1
20/12/2021
36.86
 35,200 36.86 37.37 36.22 0 1,700 -0.1
17/12/2021
36.86
 44,600 36.52 37.49 36.22 0 1,900 -0.2
16/12/2021
36.52
 69,500 36.86 37.07 36.22 600 7,500 -0.6
15/12/2021
36.86
 59,100 37.70 38.30 36.65 0 2,400 -0.2
14/12/2021
37.70
 56,900 38.55 38.64 37.70 0 1,600 -0.1
13/12/2021
38.55
 55,400 38.21 38.76 38.09 700 0 0.1
10/12/2021
38.21
 49,800 39.06 39.82 38.21 200 700 -0.0
09/12/2021
39.06
 37,400 39.06 39.61 38.98 1,100 0 0.1
08/12/2021
39.06
 25,800 39.87 39.91 38.76 100 1,000 -0.1
07/12/2021
39.87
 72,500 39.87 40.16 38.98 26,300 3,900 2.1
06/12/2021
39.87
 39,500 40.54 41.26 38.34 800 800 0.0
03/12/2021
40.54
 26,800 41.47 41.73 39.40 400 3,600 -0.3
02/12/2021
41.47
 69,500 40.29 41.47 40.29 34,200 300 3.3

Chính sách bảo mật | Điều khoản sử dụng |