CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-17) 		0.70 2.50% 250,300 23,300 0
27.90
29.75
28.90
2 tháng
(2026-07-16) 		-1.30 -4.33% 857,900 -259 0
27.90
30
28.90
3 tháng
(2026-06-16) 		-7.90 -21.58% 1,258,200 -10,259 0
27.90
36.95
28.90
6 tháng
(2026-03-18) 		-9.68 -25.22% 2,570,400 228,941 0.7
27.90
39.16
28.90
12 tháng
(2025-09-19) 		-12.83 -30.89% 7,626,200 741,341 28.7
27.90
45.33
28.90
24 tháng
(2024-09-24) 		-0.57 -1.94% 20,595,200 281,425 5.4
27.90
48.39
28.90
36 tháng
(2023-10-02) 		6.03 26.62% 27,422,200 834,125 29.4
20.65
48.39
28.90
60 tháng
(2021-10-11) 		2.31 8.76% 45,700,400 209,499 -25.8
14.36
48.39
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
23.78
 36,500 23.87 24.09 23.64 900 0 0.0
05/09/2022
23.87
 12,600 23.69 24.00 23.06 4,000 100 0.2
31/08/2022
23.69
 52,200 23.69 23.82 23.02 700 0 0.0
30/08/2022
23.69
 49,500 24.04 24.31 23.24 1,300 800 0.0
29/08/2022
24.04
 65,200 24.04 24.09 22.62 1,000 300 0.0
26/08/2022
24.04
 26,100 23.91 24.22 23.55 900 300 0.0
25/08/2022
23.91
 44,800 24.36 24.40 23.64 1,000 100 0.0
24/08/2022
24.36
 27,100 24.31 24.36 24.00 2,000 0 0.1
23/08/2022
24.31
 26,000 24.49 24.49 24.09 500 0 0.0
22/08/2022
24.49
 30,800 24.54 24.58 24.31 0 1,800 -0.1
19/08/2022
24.54
 19,200 24.54 24.76 24.36 2,100 1,000 0.1
18/08/2022
24.54
 15,500 24.54 24.67 24.31 0 300 -0.0
17/08/2022
24.54
 53,900 24.40 24.98 24.54 800 400 0.0
16/08/2022
24.40
 34,000 24.62 24.76 24.31 0 500 -0.0
15/08/2022
24.62
 21,000 24.76 25.20 24.58 800 100 0.0
12/08/2022
24.76
 32,000 24.62 24.80 24.31 300 400 -0.0
11/08/2022
24.62
 80,700 24.31 24.89 24.13 100 1,300 -0.1
10/08/2022
24.31
 22,900 24.80 24.89 24.31 0 1,000 -0.1
09/08/2022
24.80
 64,900 24.54 25.16 24.18 1,500 200 0.1
08/08/2022
24.54
 32,100 24.49 25.07 24.31 600 0 0.0
05/08/2022
24.49
 44,500 24.76 24.80 24.36 1,100 100 0.1
04/08/2022
24.76
 46,900 24.40 24.98 24.09 100 600 -0.0
03/08/2022
24.40
 80,400 23.29 24.45 23.02 2,200 0 0.1
02/08/2022
23.29
 50,600 22.62 23.42 22.62 1,200 0 0.1
01/08/2022
22.62
 35,900 22.30 22.75 22.30 200 100 0.0
29/07/2022
22.30
 35,900 22.88 23.20 22.22 600 0 0.0
28/07/2022
22.88
 38,000 22.48 22.97 22.30 700 100 0.0
27/07/2022
22.48
 11,700 22.88 22.88 22.39 0 100 -0.0
26/07/2022
22.88
 20,200 23.06 23.06 22.30 100 300 -0.0
25/07/2022
23.06
 28,100 23.06 23.24 22.84 300 0 0.0
22/07/2022
23.06
 18,200 22.88 23.06 22.75 1,800 1,000 0.0
21/07/2022
22.88
 10,700 22.75 23.24 22.75 600 0 0.0
20/07/2022
22.75
 49,000 21.99 22.93 21.99 2,800 0 0.1
19/07/2022
21.99
 34,200 22.13 22.39 21.64 1,100 400 0.0
18/07/2022
22.13
 37,900 21.41 22.39 21.41 3,100 0 0.2
15/07/2022
21.41
 193,400 21.37 21.50 20.79 1,800 85,300 -4.0
14/07/2022
21.37
 38,000 21.32 21.37 20.74 2,600 0 0.1
13/07/2022
21.32
 53,200 20.85 21.64 21.10 1,300 0 0.1
12/07/2022
20.85
 69,200 21.21 21.21 20.65 1,300 0 0.1
11/07/2022
21.21
 30,200 21.23 21.26 20.83 800 400 0.0
08/07/2022
21.23
 19,000 20.72 21.23 20.74 600 400 0.0
07/07/2022
20.72
 12,500 20.48 20.92 20.16 1,500 300 0.1
06/07/2022
20.48
 47,300 21.01 21.19 20.48 100 1,300 -0.1
05/07/2022
21.01
 55,300 22.57 22.71 21.01 0 2,500 -0.1
04/07/2022
22.57
 9,300 22.53 22.84 22.13 300 1,100 -0.0
01/07/2022
22.53
 37,300 22.80 22.84 21.84 500 2,100 -0.1
30/06/2022
22.80
 31,500 22.75 22.97 22.30 100 1,600 -0.1
29/06/2022
22.75
 50,200 22.75 23.20 22.08 100 1,300 -0.1
28/06/2022
22.75
 45,200 21.64 22.75 21.46 2,800 100 0.1
27/06/2022
21.64
 45,700 21.14 21.64 21.01 2,500 0 0.1
24/06/2022
21.14
 67,900 20.88 21.37 20.30 4,200 200 0.2
23/06/2022
20.88
 76,800 20.21 20.88 19.94 1,800 1,000 0.0
22/06/2022
20.21
 80,300 19.58 20.92 18.74 1,600 900 0.0
21/06/2022
19.58
 115,400 21.06 21.28 19.58 800 800 0
20/06/2022
21.06
 104,900 22.62 22.62 21.06 0 1,500 -0.1
17/06/2022
22.62
 123,100 23.87 23.87 22.22 1,000 2,400 -0.1
16/06/2022
23.87
 39,200 23.73 24.27 23.33 200 1,300 -0.1
15/06/2022
23.73
 125,400 24.98 25.25 23.24 1,100 3,600 -0.1
14/06/2022
24.98
 38,300 25.03 25.38 24.54 0 1,900 -0.1
13/06/2022
25.03
 42,800 26.14 26.14 24.54 500 800 -0.0
10/06/2022
26.14
 28,500 27.43 27.61 26.14 0 1,300 -0.1
09/06/2022
27.43
 9,600 27.66 27.70 27.39 0 0 -2.0
08/06/2022
27.66
 72,100 27.93 28.10 27.57 1,700 34,400 -2.0
07/06/2022
27.93
 46,200 28.10 28.33 27.66 0 1,700 -0.1
06/06/2022
28.10
 42,600 28.91 28.91 28.10 100 700 -0.0
03/06/2022
28.91
 8,800 29.17 29.40 28.55 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
29.17
 43,000 27.59 29.44 28.10 2,200 1,000 0.1
01/06/2022
27.59
 30,200 27.59 27.80 27.30 300 300 0
31/05/2022
27.59
 29,800 27.44 27.83 27.30 1,300 0 0.1
30/05/2022
27.44
 26,200 27.59 27.59 27.20 0 100 -0.0
27/05/2022
27.59
 20,600 27.76 28.33 27.59 200 0 0.0
26/05/2022
27.76
 16,000 27.34 27.76 27.41 1,200 0 0.1
25/05/2022
27.34
 37,900 26.95 27.48 26.95 800 300 0.0
24/05/2022
26.95
 20,200 27.16 27.27 26.35 0 2,000 -0.2
23/05/2022
27.16
 34,200 27.37 28.01 26.91 0 2,500 -0.2
20/05/2022
27.37
 24,300 26.74 27.73 26.74 600 1,100 -0.0
19/05/2022
26.74
 23,800 26.63 26.77 25.18 400 700 -0.0
18/05/2022
26.63
 38,600 25.88 26.74 25.88 2,400 1,200 0.1
17/05/2022
25.88
 41,900 24.64 26.03 24.43 1,000 800 0.0
16/05/2022
24.64
 24,800 24.47 25.07 24.11 400 700 -0.0
13/05/2022
24.47
 79,300 26.27 26.49 24.47 1,500 800 0.0
12/05/2022
26.27
 38,500 27.76 28.37 26.27 1,400 1,800 -0.0
11/05/2022
27.76
 15,400 27.55 28.01 27.52 600 400 0.0
10/05/2022
27.55
 34,600 27.37 28.22 26.24 1,200 1,100 0.0
09/05/2022
27.37
 39,300 29.43 29.43 27.37 200 400 -0.0
06/05/2022
29.43
 45,700 30.14 30.14 29.36 200 800 -0.0
05/05/2022
30.14
 42,900 31.56 31.66 29.36 100 1,200 -0.1
04/05/2022
31.56
 12,700 31.56 31.74 31.20 100 0 0.0
29/04/2022
31.56
 17,800 30.74 31.56 30.78 600 0 0.1
28/04/2022
30.74
 14,800 30.28 30.85 30.14 400 0 0.0
27/04/2022
30.28
 12,500 30.67 30.67 29.93 200 1,200 -0.1
26/04/2022
30.67
 23,300 30.14 30.85 29.71 500 600 -0.0
25/04/2022
30.14
 42,100 31.91 31.91 29.71 1,700 1,800 -0.0
22/04/2022
31.91
 38,800 32.34 32.62 30.85 400 1,000 -0.1
21/04/2022
32.34
 46,800 32.30 32.34 31.38 900 200 0.1
20/04/2022
32.30
 30,400 32.80 32.91 32.20 0 1,100 -0.1
19/04/2022
32.80
 23,800 32.62 33.26 32.52 400 7,900 -0.7
18/04/2022
32.62
 37,100 32.66 32.66 32.09 300 900 -0.1
15/04/2022
32.66
 29,800 33.30 33.61 32.66 0 100 0
14/04/2022
33.30
 29,600 33.15 33.47 32.62 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |