CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
41.47
 69,500 40.29 41.47 40.29 34,200 300 3.3
01/12/2021
40.29
 49,600 40.46 40.67 40.12 0 600 -0.1
30/11/2021
40.46
 48,700 41.22 41.22 39.48 1,300 500 0.1
29/11/2021
41.22
 52,500 40.03 41.22 38.30 27,400 1,000 1.8
26/11/2021
40.03
 58,800 41.05 41.90 40.03 0 2,100 -0.2
25/11/2021
41.05
 73,600 39.74 41.05 39.31 28,000 600 2.6
24/11/2021
39.74
 30,200 38.55 39.87 38.59 3,400 0 0.3
23/11/2021
38.55
 29,700 38.26 38.55 37.28 4,200 0 0.4
22/11/2021
38.26
 58,600 37.70 38.72 37.70 2,400 100 0.2
19/11/2021
37.70
 30,700 37.62 38.64 37.28 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
37.62
 133,400 39.82 39.82 37.62 16,200 100 1.5
17/11/2021
39.82
 134,800 40.20 40.24 37.85 4,400 300 0.4
16/11/2021
40.20
 60,100 41.58 41.63 40.20 800 1,600 -0.1
15/11/2021
41.58
 30,000 41.92 42.17 41.50 1,000 0 0.1
12/11/2021
41.92
 68,900 41.92 42.51 41.75 1,600 0 0.2
11/11/2021
41.92
 57,500 42.51 42.51 41.50 200 1,000 -0.1
10/11/2021
42.51
 75,100 42.55 42.63 41.63 4,600 400 0.4
09/11/2021
42.55
 72,200 42.76 42.76 41.92 3,300 500 0.3
08/11/2021
42.76
 94,900 43.43 43.81 41.92 1,200 17,100 -1.6
05/11/2021
43.43
 51,400 43.05 43.97 42.76 1,900 1,000 0.1
04/11/2021
43.05
 88,700 41.46 43.09 40.54 4,600 100 0.3
03/11/2021
41.46
 119,900 40.58 43.01 40.87 1,400 400 0.1
02/11/2021
40.58
 210,100 39.40 41.88 39.78 11,300 125,800 -11.2
01/11/2021
39.40
 105,900 40.24 41.50 38.57 1,400 64,900 -6.1
29/10/2021
40.24
 181,700 38.52 40.83 38.57 9,600 111,400 -9.7
28/10/2021
38.52
 111,100 37.10 38.52 36.89 2,200 16,700 -1.3
27/10/2021
37.10
 112,200 36.97 37.64 36.47 4,900 37,900 -2.9
26/10/2021
36.97
 126,700 35.63 37.22 35.63 5,500 40,000 -3.0
25/10/2021
35.63
 187,600 33.53 35.84 33.49 6,900 85,000 -6.5
22/10/2021
33.53
 50,700 33.45 33.58 33.24 100 15,300 -1.2
21/10/2021
33.45
 35,900 33.45 33.95 33.03 1,300 9,000 -0.6
20/10/2021
33.45
 37,600 32.99 33.49 33.12 1,500 4,000 -0.2
19/10/2021
32.99
 49,500 32.28 32.99 32.28 2,000 0 0.2
18/10/2021
32.28
 74,000 31.94 32.65 31.94 0 500 -0.0
15/10/2021
31.94
 28,400 31.86 31.98 31.77 0 500 -0.0
14/10/2021
31.86
 33,200 32.07 32.11 31.44 200 900 -0.1
13/10/2021
32.07
 16,800 32.03 32.07 31.77 700 0 0.1
12/10/2021
32.03
 30,500 31.90 32.70 31.61 800 0 0.1
11/10/2021
31.90
 42,800 31.77 32.07 31.65 700 0 0.0
08/10/2021
31.77
 68,800 31.36 32.07 31.10 13,900 0 1.1
07/10/2021
31.36
 57,000 30.18 31.86 29.97 9,300 0 0.7
06/10/2021
30.18
 68,100 30.18 30.22 29.76 23,600 0 1.7
05/10/2021
30.18
 63,900 30.18 30.18 29.80 18,900 0 1.4
04/10/2021
30.18
 94,400 29.85 30.31 29.80 200 0 0.0
01/10/2021
29.85
 163,600 28.97 30.18 29.01 600 0 0.0
30/09/2021
28.97
 38,900 29.13 29.22 28.92 0 0 0
29/09/2021
29.13
 57,700 29.30 29.34 28.71 0 500 -0.0
28/09/2021
29.30
 43,700 29.26 29.30 28.30 200 0 0.0
27/09/2021
29.26
 51,600 30.14 30.43 29.26 100 0 0.0
24/09/2021
30.14
 21,300 30.18 30.18 29.97 0 0 0
23/09/2021
30.18
 83,700 31.48 31.48 29.89 100 0 0.0
22/09/2021
31.48
 11,600 31.48 31.65 31.02 4,500 0 0.3
21/09/2021
31.48
 20,600 31.44 31.77 30.68 900 0 0.1
20/09/2021
31.44
 76,700 32.07 32.49 31.31 16,100 0 1.2
17/09/2021
32.07
 30,500 31.73 32.28 31.73 3,500 0 0.3
16/09/2021
31.73
 39,000 32.45 32.45 31.19 4,000 500 0.3
15/09/2021
32.45
 13,000 32.28 32.78 32.11 2,400 0 0.2
14/09/2021
32.28
 62,100 30.94 32.57 31.44 25,700 700 1.9
13/09/2021
30.94
 140,200 29.26 31.02 29.30 2,900 20,500 -1.2
10/09/2021
29.26
 22,100 29.09 29.26 28.92 0 0 0
09/09/2021
29.09
 15,400 29.05 29.09 28.92 0 0 0
08/09/2021
29.05
 23,900 29.09 29.09 28.88 0 0 0
07/09/2021
29.09
 7,700 29.13 29.13 28.92 900 300 0.0
06/09/2021
29.13
 25,900 28.92 29.18 28.63 1,800 200 0.1
01/09/2021
28.92
 11,000 29.22 29.22 28.63 0 6,300 -0.4
31/08/2021
29.22
 18,800 28.92 29.30 28.55 4,700 0 0.3
30/08/2021
28.92
 11,500 28.92 29.01 28.71 100 0 0.0
27/08/2021
28.92
 20,600 28.50 28.92 27.88 1,000 0 0.1
26/08/2021
28.50
 10,100 28.63 28.80 28.09 200 0 0.0
25/08/2021
28.63
 16,800 28.67 28.67 28.09 700 100 0.0
24/08/2021
28.67
 6,400 28.88 28.88 28.30 0 0 0
23/08/2021
28.88
 8,100 29.13 29.18 28.50 100 0 0.0
20/08/2021
29.13
 20,600 29.13 29.30 28.76 1,900 0 0.1
19/08/2021
29.13
 17,700 29.43 29.43 29.13 0 0 0
18/08/2021
29.43
 11,300 29.43 29.51 29.13 0 0 0
17/08/2021
29.43
 10,800 29.30 29.64 29.22 200 0 0.0
16/08/2021
29.30
 73,600 29.18 29.43 29.18 56,600 0 3.9
13/08/2021
29.18
 31,600 29.30 29.51 28.67 800 100 0
12/08/2021
29.30
 28,500 29.30 29.55 28.92 700 0 0.0
11/08/2021
29.30
 25,600 28.88 29.34 28.92 8,400 0 0.6
10/08/2021
28.88
 37,700 28.80 28.97 28.80 300 0 0.0
09/08/2021
28.80
 34,700 28.34 30.31 28.38 7,800 100 0.5
06/08/2021
28.34
 11,800 28.30 28.38 28.21 0 4,100 -0.3
05/08/2021
28.30
 6,000 28.21 28.42 27.88 2,000 1,300 0.0
04/08/2021
28.21
 71,600 28.09 28.38 28.09 1,900 500 0.1
03/08/2021
28.09
 57,100 28.42 28.50 27.88 4,100 0 0.3
02/08/2021
28.42
 115,700 28.00 28.42 27.96 54,600 0 3.7
30/07/2021
28.00
 30,800 28.50 28.50 27.92 19,400 500 1.3
29/07/2021
28.50
 24,200 28.71 28.71 28.09 6,000 0 0.4
28/07/2021
28.71
 50,900 28.97 29.01 28.09 9,800 0 0.7
27/07/2021
28.97
 28,300 28.92 29.05 28.71 0 0 0
26/07/2021
28.92
 19,200 28.88 29.13 28.71 100 0 0.0
23/07/2021
28.88
 22,500 28.50 28.92 28.50 10,100 0 0.7
22/07/2021
28.50
 18,500 28.67 29.30 28.50 500 0 0.0
21/07/2021
28.67
 28,700 28.88 28.88 28.50 0 7,300 -0.5
20/07/2021
28.88
 52,200 29.22 29.22 28.09 300 6,000 -0.4
19/07/2021
29.22
 42,500 29.97 29.97 28.71 0 8,200 -0.6
16/07/2021
29.97
 10,500 30.18 30.27 29.85 200 900 -0.0
15/07/2021
30.18
 8,900 30.14 30.27 29.76 100 800 -0.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2021
30.14
 11,000 30.29 30.64 29.76 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |