CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.60
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |