CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
35.48
 23,300 34.87 35.69 34.37 500 600 -0.0
25/04/2022
34.87
 42,100 36.92 36.92 34.37 1,700 1,800 -0.0
22/04/2022
36.92
 38,800 37.41 37.74 35.69 400 1,000 -0.1
21/04/2022
37.41
 46,800 37.37 37.41 36.30 900 200 0.1
20/04/2022
37.37
 30,400 37.94 38.07 37.25 0 1,100 -0.1
19/04/2022
37.94
 23,800 37.74 38.48 37.61 400 7,900 -0.7
18/04/2022
37.74
 37,100 37.78 37.78 37.12 300 900 -0.1
15/04/2022
37.78
 29,800 38.52 38.89 37.78 0 100 0
14/04/2022
38.52
 29,600 38.35 38.72 37.74 900 0 0.1
13/04/2022
38.35
 38,100 37.33 38.35 36.92 600 500 0.0
12/04/2022
37.33
 48,300 37.57 37.74 36.92 200 6,800 -0.6
08/04/2022
37.57
 24,300 38.27 38.56 37.57 0 1,200 -0.1
07/04/2022
38.27
 30,400 38.52 39.54 38.27 0 600 -0.1
06/04/2022
38.52
 52,100 37.74 39.09 37.33 1,500 300 0.1
05/04/2022
37.74
 16,900 38.15 38.15 37.74 500 200 0.0
04/04/2022
38.15
 14,600 38.15 38.39 38.02 500 1,000 -0.0
01/04/2022
38.15
 88,000 36.10 38.60 36.47 200 0 0.0
31/03/2022
36.10
 14,700 36.06 36.22 35.69 0 200 -0.0
30/03/2022
36.06
 17,600 36.30 36.92 35.97 1,000 1,000 0.0
29/03/2022
36.30
 21,500 36.06 36.88 35.85 0 1,400 -0.1
28/03/2022
36.06
 76,500 35.65 36.92 35.69 700 1,100 -0.0
25/03/2022
35.65
 35,400 34.66 35.69 34.66 1,200 0 0.1
24/03/2022
34.66
 26,500 34.29 34.91 34.13 0 800 -0.1
23/03/2022
34.29
 32,600 34.17 34.42 33.96 0 300 -0.0
22/03/2022
34.17
 66,000 34.83 34.87 34.05 0 1,300 -0.1
21/03/2022
34.83
 22,300 34.91 35.28 34.70 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
34.91
 22,600 34.91 34.95 34.66 0 300 -0.0
17/03/2022
34.91
 25,700 35.15 35.15 34.87 500 0 0.0
16/03/2022
35.15
 16,100 35.11 35.23 34.99 0 0 0
15/03/2022
35.11
 28,700 34.95 35.11 34.87 0 100 -0.0
14/03/2022
34.95
 24,900 34.91 35.23 34.66 0 800 -0.1
11/03/2022
34.91
 52,300 34.30 34.95 34.14 1,800 0 0.2
10/03/2022
34.30
 12,900 34.26 34.46 34.26 1,400 1,100 0.0
09/03/2022
34.26
 25,400 34.26 34.30 33.97 0 1,700 -0.1
08/03/2022
34.26
 22,200 34.58 34.66 34.22 100 1,800 -0.1
07/03/2022
34.58
 46,500 34.54 34.66 34.26 700 700 0.0
04/03/2022
34.54
 33,900 34.66 34.66 34.34 500 300 0.0
03/03/2022
34.66
 61,900 34.83 34.83 33.85 200 21,800 -1.8
02/03/2022
34.83
 23,200 34.87 35.15 34.62 0 1,200 -0.1
01/03/2022
34.87
 17,200 35.11 35.11 34.70 0 900 -0.1
28/02/2022
35.11
 24,100 35.43 35.43 34.70 0 5,100 -0.4
25/02/2022
35.43
 9,800 35.31 35.43 34.70 400 200 0.0
24/02/2022
35.31
 112,500 34.87 35.68 34.06 700 55,300 -4.6
23/02/2022
34.87
 24,500 34.62 34.87 34.46 400 0 0.0
22/02/2022
34.62
 18,200 34.87 34.87 34.10 200 200 -0
21/02/2022
34.87
 23,600 35.07 35.07 34.62 100 6,800 -0.6
18/02/2022
35.07
 22,700 35.07 35.11 34.06 500 14,600 -1.2
17/02/2022
35.07
 23,300 34.95 35.07 34.66 200 100 0.0
16/02/2022
34.95
 40,500 34.62 35.27 34.62 0 800 -0.1
15/02/2022
34.62
 16,500 34.75 35.07 34.46 1,200 700 0.0
14/02/2022
34.75
 56,700 33.65 35.07 33.37 100 1,000 -0.1
11/02/2022
33.65
 19,700 33.57 33.93 33.57 0 400 -0.0
10/02/2022
33.57
 42,900 33.85 33.97 32.80 0 7,800 -0.6
09/02/2022
33.85
 52,100 32.76 34.14 32.84 0 400 -0.0
08/02/2022
32.76
 22,800 32.35 32.76 32.35 400 600 -0.0
07/02/2022
32.35
 29,300 30.81 32.43 31.34 100 100 0
28/01/2022
30.81
 20,200 30.41 30.85 30.41 900 200 0.1
27/01/2022
30.41
 14,500 30.65 30.65 30.00 1,000 1,500 -0.0
26/01/2022
30.65
 11,900 30.41 31.02 30.33 600 100 0.0
25/01/2022
30.41
 21,100 30.41 30.77 29.68 1,000 300 0.1
24/01/2022
30.41
 65,600 31.42 31.42 29.23 1,000 2,200 -0.1
21/01/2022
31.42
 13,000 31.95 32.07 31.22 0 4,200 -0.3
20/01/2022
31.95
 32,600 30.29 31.95 30.37 1,300 100 0.1
19/01/2022
30.29
 33,600 29.96 30.29 29.60 1,700 0 0.1
18/01/2022
29.96
 53,200 32.19 32.19 28.79 4,300 0 0.3
17/01/2022
32.19
 11,800 32.19 32.39 32.03 500 1,500 -0.1
14/01/2022
32.19
 37,800 32.19 32.43 31.58 700 1,700 -0.1
13/01/2022
32.19
 27,700 32.31 32.43 31.58 100 1,000 -0.1
12/01/2022
32.31
 27,700 32.56 32.64 31.83 2,300 100 0.2
11/01/2022
32.56
 14,300 32.35 32.56 32.03 300 0 0.0
10/01/2022
32.35
 77,800 32.84 32.84 31.83 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |