CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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
(2025-12-29) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
23.91
 80,300 23.17 24.76 22.17 1,600 900 0.0
21/06/2022
23.17
 115,400 24.92 25.18 23.17 800 800 0
20/06/2022
24.92
 104,900 26.76 26.76 24.92 0 1,500 -0.1
17/06/2022
26.76
 123,100 28.24 28.24 26.29 1,000 2,400 -0.1
16/06/2022
28.24
 39,200 28.08 28.72 27.61 200 1,300 -0.1
15/06/2022
28.08
 125,400 29.56 29.88 27.50 1,100 3,600 -0.1
14/06/2022
29.56
 38,300 29.61 30.04 29.03 0 1,900 -0.1
13/06/2022
29.61
 42,800 30.93 30.93 29.03 500 800 -0.0
10/06/2022
30.93
 28,500 32.47 32.68 30.93 0 1,300 -0.1
09/06/2022
32.47
 9,600 32.73 32.78 32.41 0 0 -2.0
08/06/2022
32.73
 72,100 33.05 33.26 32.62 1,700 34,400 -2.0
07/06/2022
33.05
 46,200 33.26 33.52 32.73 0 1,700 -0.1
06/06/2022
33.26
 42,600 34.21 34.21 33.26 100 700 -0.0
03/06/2022
34.21
 8,800 34.52 34.79 33.79 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
34.52
 43,000 32.64 34.84 33.26 2,200 1,000 0.1
01/06/2022
32.65
 30,200 32.65 32.90 32.31 300 300 0
31/05/2022
32.65
 29,800 32.48 32.94 32.31 1,300 0 0.1
30/05/2022
32.48
 26,200 32.65 32.65 32.18 0 100 -0.0
27/05/2022
32.65
 20,600 32.85 33.53 32.65 200 0 0.0
26/05/2022
32.85
 16,000 32.35 32.85 32.44 1,200 0 0.1
25/05/2022
32.35
 37,900 31.89 32.52 31.89 800 300 0.0
24/05/2022
31.89
 20,200 32.14 32.27 31.18 0 2,000 -0.2
23/05/2022
32.14
 34,200 32.39 33.15 31.85 0 2,500 -0.2
20/05/2022
32.39
 24,300 31.64 32.81 31.64 600 1,100 -0.0
19/05/2022
31.64
 23,800 31.51 31.68 29.79 400 700 -0.0
18/05/2022
31.51
 38,600 30.63 31.64 30.63 2,400 1,200 0.1
17/05/2022
30.63
 41,900 29.16 30.80 28.91 1,000 800 0.0
16/05/2022
29.16
 24,800 28.95 29.67 28.53 400 700 -0.0
13/05/2022
28.95
 79,300 31.09 31.34 28.95 1,500 800 0.0
12/05/2022
31.09
 38,500 32.85 33.57 31.09 1,400 1,800 -0.0
11/05/2022
32.85
 15,400 32.60 33.15 32.56 600 400 0.0
10/05/2022
32.60
 34,600 32.39 33.40 31.05 1,200 1,100 0.0
09/05/2022
32.39
 39,300 34.83 34.83 32.39 200 400 -0.0
06/05/2022
34.83
 45,700 35.67 35.67 34.74 200 800 -0.0
05/05/2022
35.67
 42,900 37.34 37.47 34.74 100 1,200 -0.1
04/05/2022
37.34
 12,700 37.34 37.55 36.92 100 0 0.0
29/04/2022
37.34
 17,800 36.38 37.34 36.42 600 0 0.1
28/04/2022
36.38
 14,800 35.83 36.51 35.67 400 0 0.0
27/04/2022
35.83
 12,500 36.30 36.30 35.41 200 1,200 -0.1
26/04/2022
36.30
 23,300 35.67 36.51 35.16 500 600 -0.0
25/04/2022
35.67
 42,100 37.76 37.76 35.16 1,700 1,800 -0.0
22/04/2022
37.76
 38,800 38.27 38.60 36.51 400 1,000 -0.1
21/04/2022
38.27
 46,800 38.23 38.27 37.13 900 200 0.1
20/04/2022
38.23
 30,400 38.81 38.94 38.10 0 1,100 -0.1
19/04/2022
38.81
 23,800 38.60 39.36 38.48 400 7,900 -0.7
18/04/2022
38.60
 37,100 38.65 38.65 37.97 300 900 -0.1
15/04/2022
38.65
 29,800 39.40 39.78 38.65 0 100 0
14/04/2022
39.40
 29,600 39.23 39.61 38.60 900 0 0.1
13/04/2022
39.23
 38,100 38.18 39.23 37.76 600 500 0.0
12/04/2022
38.18
 48,300 38.44 38.60 37.76 200 6,800 -0.6
08/04/2022
38.44
 24,300 39.15 39.44 38.44 0 1,200 -0.1
07/04/2022
39.15
 30,400 39.40 40.45 39.15 0 600 -0.1
06/04/2022
39.40
 52,100 38.60 39.99 38.18 1,500 300 0.1
05/04/2022
38.60
 16,900 39.02 39.02 38.60 500 200 0.0
04/04/2022
39.02
 14,600 39.02 39.27 38.90 500 1,000 -0.0
01/04/2022
39.02
 88,000 36.92 39.48 37.30 200 0 0.0
31/03/2022
36.92
 14,700 36.88 37.05 36.51 0 200 -0.0
30/03/2022
36.88
 17,600 37.13 37.76 36.80 1,000 1,000 0.0
29/03/2022
37.13
 21,500 36.88 37.72 36.67 0 1,400 -0.1
28/03/2022
36.88
 76,500 36.46 37.76 36.51 700 1,100 -0.0
25/03/2022
36.46
 35,400 35.46 36.51 35.46 1,200 0 0.1
24/03/2022
35.46
 26,500 35.08 35.71 34.91 0 800 -0.1
23/03/2022
35.08
 32,600 34.95 35.20 34.74 0 300 -0.0
22/03/2022
34.95
 66,000 35.62 35.67 34.83 0 1,300 -0.1
21/03/2022
35.62
 22,300 35.71 36.09 35.50 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
35.71
 22,600 35.71 35.75 35.46 0 300 -0.0
17/03/2022
35.71
 25,700 35.96 35.96 35.67 500 0 0.0
16/03/2022
35.96
 16,100 35.92 36.04 35.79 0 0 0
15/03/2022
35.92
 28,700 35.75 35.92 35.67 0 100 -0.0
14/03/2022
35.75
 24,900 35.71 36.04 35.46 0 800 -0.1
11/03/2022
35.71
 52,300 35.09 35.75 34.92 1,800 0 0.2
10/03/2022
35.09
 12,900 35.04 35.25 35.04 1,400 1,100 0.0
09/03/2022
35.04
 25,400 35.04 35.09 34.75 0 1,700 -0.1
08/03/2022
35.04
 22,200 35.38 35.46 35.00 100 1,800 -0.1
07/03/2022
35.38
 46,500 35.33 35.46 35.04 700 700 0.0
04/03/2022
35.33
 33,900 35.46 35.46 35.13 500 300 0.0
03/03/2022
35.46
 61,900 35.63 35.63 34.63 200 21,800 -1.8
02/03/2022
35.63
 23,200 35.67 35.96 35.42 0 1,200 -0.1
01/03/2022
35.67
 17,200 35.92 35.92 35.50 0 900 -0.1
28/02/2022
35.92
 24,100 36.25 36.25 35.50 0 5,100 -0.4
25/02/2022
36.25
 9,800 36.12 36.25 35.50 400 200 0.0
24/02/2022
36.12
 112,500 35.67 36.50 34.84 700 55,300 -4.6
23/02/2022
35.67
 24,500 35.42 35.67 35.25 400 0 0.0
22/02/2022
35.42
 18,200 35.67 35.67 34.88 200 200 -0
21/02/2022
35.67
 23,600 35.87 35.87 35.42 100 6,800 -0.6
18/02/2022
35.87
 22,700 35.87 35.92 34.84 500 14,600 -1.2
17/02/2022
35.87
 23,300 35.75 35.87 35.46 200 100 0.0
16/02/2022
35.75
 40,500 35.42 36.08 35.42 0 800 -0.1
15/02/2022
35.42
 16,500 35.54 35.87 35.25 1,200 700 0.0
14/02/2022
35.54
 56,700 34.42 35.87 34.13 100 1,000 -0.1
11/02/2022
34.42
 19,700 34.34 34.71 34.34 0 400 -0.0
10/02/2022
34.34
 42,900 34.63 34.75 33.55 0 7,800 -0.6
09/02/2022
34.63
 52,100 33.51 34.92 33.59 0 400 -0.0
08/02/2022
33.51
 22,800 33.10 33.51 33.10 400 600 -0.0
07/02/2022
33.10
 29,300 31.52 33.18 32.06 100 100 0
28/01/2022
31.52
 20,200 31.10 31.56 31.10 900 200 0.1
27/01/2022
31.10
 14,500 31.35 31.35 30.69 1,000 1,500 -0.0
26/01/2022
31.35
 11,900 31.10 31.73 31.02 600 100 0.0
25/01/2022
31.10
 21,100 31.10 31.48 30.36 1,000 300 0.1
24/01/2022
31.10
 65,600 32.14 32.14 29.90 1,000 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |