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)
24/01/2022
31.10
 65,600 32.14 32.14 29.90 1,000 2,200 -0.1
21/01/2022
32.14
 13,000 32.68 32.80 31.93 0 4,200 -0.3
20/01/2022
32.68
 32,600 30.98 32.68 31.06 1,300 100 0.1
19/01/2022
30.98
 33,600 30.65 30.98 30.28 1,700 0 0.1
18/01/2022
30.65
 53,200 32.93 32.93 29.45 4,300 0 0.3
17/01/2022
32.93
 11,800 32.93 33.14 32.76 500 1,500 -0.1
14/01/2022
32.93
 37,800 32.93 33.18 32.31 700 1,700 -0.1
13/01/2022
32.93
 27,700 33.05 33.18 32.31 100 1,000 -0.1
12/01/2022
33.05
 27,700 33.30 33.39 32.56 2,300 100 0.2
11/01/2022
33.30
 14,300 33.10 33.30 32.76 300 0 0.0
10/01/2022
33.10
 77,800 33.59 33.59 32.56 0 2,400 -0.1
07/01/2022
33.59
 41,300 33.76 34.01 33.30 0 1,300 -0.1
06/01/2022
33.76
 44,900 34.30 34.38 33.55 0 1,100 -0.1
05/01/2022
34.30
 47,200 35.13 35.50 34.30 1,200 900 0.0
04/01/2022
35.13
 60,500 34.26 35.21 34.26 1,600 21,000 -1.6
31/12/2021
34.26
 17,600 34.22 34.26 33.68 0 3,600 -0.3
30/12/2021
34.22
 31,700 34.13 34.30 33.63 700 9,500 -0.7
29/12/2021
34.13
 31,900 34.42 34.46 33.97 400 7,100 -0.6
28/12/2021
34.42
 38,600 34.55 34.71 33.97 1,300 0 0.1
27/12/2021
34.55
 36,300 34.22 34.71 34.01 1,300 100 0.1
24/12/2021
34.22
 121,300 34.38 35.17 33.80 300 200 0
23/12/2021
34.38
 75,700 35.67 35.67 33.97 600 1,100 -0.0
22/12/2021
35.67
 63,700 35.92 36.08 35.50 0 1,300 -0.1
21/12/2021
35.92
 48,300 36.08 36.29 35.71 0 1,200 -0.1
20/12/2021
36.08
 35,200 36.08 36.58 35.46 0 1,700 -0.1
17/12/2021
36.08
 44,600 35.75 36.70 35.46 0 1,900 -0.2
16/12/2021
35.75
 69,500 36.08 36.29 35.46 600 7,500 -0.6
15/12/2021
36.08
 59,100 36.91 37.49 35.87 0 2,400 -0.2
14/12/2021
36.91
 56,900 37.74 37.82 36.91 0 1,600 -0.1
13/12/2021
37.74
 55,400 37.41 37.95 37.28 700 0 0.1
10/12/2021
37.41
 49,800 38.24 38.98 37.41 200 700 -0.0
09/12/2021
38.24
 37,400 38.24 38.78 38.15 1,100 0 0.1
08/12/2021
38.24
 25,800 39.03 39.07 37.95 100 1,000 -0.1
07/12/2021
39.03
 72,500 39.03 39.32 38.15 26,300 3,900 2.1
06/12/2021
39.03
 39,500 39.69 40.39 37.53 800 800 0.0
03/12/2021
39.69
 26,800 40.60 40.85 38.57 400 3,600 -0.3
02/12/2021
40.60
 69,500 39.44 40.60 39.44 34,200 300 3.3
01/12/2021
39.44
 49,600 39.61 39.81 39.27 0 600 -0.1
30/11/2021
39.61
 48,700 40.35 40.35 38.65 1,300 500 0.1
29/11/2021
40.35
 52,500 39.19 40.35 37.49 27,400 1,000 1.8
26/11/2021
39.19
 58,800 40.19 41.02 39.19 0 2,100 -0.2
25/11/2021
40.19
 73,600 38.90 40.19 38.49 28,000 600 2.6
24/11/2021
38.90
 30,200 37.74 39.03 37.78 3,400 0 0.3
23/11/2021
37.74
 29,700 37.45 37.74 36.50 4,200 0 0.4
22/11/2021
37.45
 58,600 36.91 37.91 36.91 2,400 100 0.2
19/11/2021
36.91
 30,700 36.83 37.82 36.50 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
36.83
 133,400 38.98 38.98 36.83 16,200 100 1.5
17/11/2021
38.98
 134,800 39.35 39.39 37.06 4,400 300 0.4
16/11/2021
39.35
 60,100 40.71 40.75 39.35 800 1,600 -0.1
15/11/2021
40.71
 30,000 41.04 41.28 40.63 1,000 0 0.1
12/11/2021
41.04
 68,900 41.04 41.61 40.87 1,600 0 0.2
11/11/2021
41.04
 57,500 41.61 41.61 40.63 200 1,000 -0.1
10/11/2021
41.61
 75,100 41.65 41.73 40.75 4,600 400 0.4
09/11/2021
41.65
 72,200 41.86 41.86 41.04 3,300 500 0.3
08/11/2021
41.86
 94,900 42.51 42.88 41.04 1,200 17,100 -1.6
05/11/2021
42.51
 51,400 42.14 43.05 41.86 1,900 1,000 0.1
04/11/2021
42.14
 88,700 40.58 42.19 39.68 4,600 100 0.3
03/11/2021
40.58
 119,900 39.72 42.10 40.01 1,400 400 0.1
02/11/2021
39.72
 210,100 38.57 41.00 38.94 11,300 125,800 -11.2
01/11/2021
38.57
 105,900 39.39 40.63 37.75 1,400 64,900 -6.1
29/10/2021
39.39
 181,700 37.71 39.97 37.75 9,600 111,400 -9.7
28/10/2021
37.71
 111,100 36.32 37.71 36.11 2,200 16,700 -1.3
27/10/2021
36.32
 112,200 36.19 36.85 35.70 4,900 37,900 -2.9
26/10/2021
36.19
 126,700 34.88 36.44 34.88 5,500 40,000 -3.0
25/10/2021
34.88
 187,600 32.83 35.09 32.79 6,900 85,000 -6.5
22/10/2021
32.83
 50,700 32.75 32.87 32.54 100 15,300 -1.2
21/10/2021
32.75
 35,900 32.75 33.24 32.34 1,300 9,000 -0.6
20/10/2021
32.75
 37,600 32.30 32.79 32.42 1,500 4,000 -0.2
19/10/2021
32.30
 49,500 31.60 32.30 31.60 2,000 0 0.2
18/10/2021
31.60
 74,000 31.27 31.97 31.27 0 500 -0.0
15/10/2021
31.27
 28,400 31.19 31.31 31.11 0 500 -0.0
14/10/2021
31.19
 33,200 31.39 31.43 30.78 200 900 -0.1
13/10/2021
31.39
 16,800 31.35 31.39 31.11 700 0 0.1
12/10/2021
31.35
 30,500 31.23 32.01 30.94 800 0 0.1
11/10/2021
31.23
 42,800 31.11 31.39 30.98 700 0 0.0
08/10/2021
31.11
 68,800 30.70 31.39 30.45 13,900 0 1.1
07/10/2021
30.70
 57,000 29.55 31.19 29.34 9,300 0 0.7
06/10/2021
29.55
 68,100 29.55 29.59 29.14 23,600 0 1.7
05/10/2021
29.55
 63,900 29.55 29.55 29.18 18,900 0 1.4
04/10/2021
29.55
 94,400 29.22 29.67 29.18 200 0 0.0
01/10/2021
29.22
 163,600 28.36 29.55 28.40 600 0 0.0
30/09/2021
28.36
 38,900 28.52 28.60 28.32 0 0 0
29/09/2021
28.52
 57,700 28.68 28.73 28.11 0 500 -0.0
28/09/2021
28.68
 43,700 28.64 28.68 27.70 200 0 0.0
27/09/2021
28.64
 51,600 29.51 29.79 28.64 100 0 0.0
24/09/2021
29.51
 21,300 29.55 29.55 29.34 0 0 0
23/09/2021
29.55
 83,700 30.82 30.82 29.26 100 0 0.0
22/09/2021
30.82
 11,600 30.82 30.98 30.37 4,500 0 0.3
21/09/2021
30.82
 20,600 30.78 31.11 30.04 900 0 0.1
20/09/2021
30.78
 76,700 31.39 31.80 30.65 16,100 0 1.2
17/09/2021
31.39
 30,500 31.06 31.60 31.06 3,500 0 0.3
16/09/2021
31.06
 39,000 31.76 31.76 30.53 4,000 500 0.3
15/09/2021
31.76
 13,000 31.60 32.09 31.43 2,400 0 0.2
14/09/2021
31.60
 62,100 30.28 31.89 30.78 25,700 700 1.9
13/09/2021
30.28
 140,200 28.64 30.37 28.68 2,900 20,500 -1.2
10/09/2021
28.64
 22,100 28.48 28.64 28.32 0 0 0
09/09/2021
28.48
 15,400 28.44 28.48 28.32 0 0 0
08/09/2021
28.44
 23,900 28.48 28.48 28.27 0 0 0
07/09/2021
28.48
 7,700 28.52 28.52 28.32 900 300 0.0
06/09/2021
28.52
 25,900 28.32 28.56 28.03 1,800 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |