CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-30) 		0.30 0.68% 603,600 204,900 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.61 1.38% 1,196,500 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-29) 		-0.03 -0.07% 1,652,600 124,800 -4.0
41.25
45.30
44.30
6 tháng
(2025-10-31) 		-3.35 -7.01% 3,780,700 276,000 3.6
41.25
47.80
44.30
12 tháng
(2025-05-05) 		3.79 9.31% 11,740,500 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-09) 		16.34 58.14% 21,031,700 805,784 28.2
28.11
55.98
44.30
36 tháng
(2023-05-15) 		20.65 86.74% 29,027,600 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-25) 		16.54 59.25% 47,049,300 484,358 -6.4
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
32.84
 41,300 33.00 33.25 32.56 0 1,300 -0.1
06/01/2022
33.00
 44,900 33.53 33.61 32.80 0 1,100 -0.1
05/01/2022
33.53
 47,200 34.34 34.70 33.53 1,200 900 0.0
04/01/2022
34.34
 60,500 33.49 34.42 33.49 1,600 21,000 -1.6
31/12/2021
33.49
 17,600 33.45 33.49 32.92 0 3,600 -0.3
30/12/2021
33.45
 31,700 33.37 33.53 32.88 700 9,500 -0.7
29/12/2021
33.37
 31,900 33.65 33.69 33.20 400 7,100 -0.6
28/12/2021
33.65
 38,600 33.77 33.93 33.20 1,300 0 0.1
27/12/2021
33.77
 36,300 33.45 33.93 33.25 1,300 100 0.1
24/12/2021
33.45
 121,300 33.61 34.38 33.04 300 200 0
23/12/2021
33.61
 75,700 34.87 34.87 33.20 600 1,100 -0.0
22/12/2021
34.87
 63,700 35.11 35.27 34.70 0 1,300 -0.1
21/12/2021
35.11
 48,300 35.27 35.48 34.91 0 1,200 -0.1
20/12/2021
35.27
 35,200 35.27 35.76 34.66 0 1,700 -0.1
17/12/2021
35.27
 44,600 34.95 35.88 34.66 0 1,900 -0.2
16/12/2021
34.95
 69,500 35.27 35.48 34.66 600 7,500 -0.6
15/12/2021
35.27
 59,100 36.08 36.65 35.07 0 2,400 -0.2
14/12/2021
36.08
 56,900 36.89 36.98 36.08 0 1,600 -0.1
13/12/2021
36.89
 55,400 36.57 37.10 36.45 700 0 0.1
10/12/2021
36.57
 49,800 37.38 38.11 36.57 200 700 -0.0
09/12/2021
37.38
 37,400 37.38 37.91 37.30 1,100 0 0.1
08/12/2021
37.38
 25,800 38.15 38.19 37.10 100 1,000 -0.1
07/12/2021
38.15
 72,500 38.15 38.43 37.30 26,300 3,900 2.1
06/12/2021
38.15
 39,500 38.80 39.49 36.69 800 800 0.0
03/12/2021
38.80
 26,800 39.69 39.93 37.70 400 3,600 -0.3
02/12/2021
39.69
 69,500 38.56 39.69 38.56 34,200 300 3.3
01/12/2021
38.56
 49,600 38.72 38.92 38.39 0 600 -0.1
30/11/2021
38.72
 48,700 39.45 39.45 37.79 1,300 500 0.1
29/11/2021
39.45
 52,500 38.31 39.45 36.65 27,400 1,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |