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)
26/11/2021
38.31
 58,800 39.29 40.10 38.31 0 2,100 -0.2
25/11/2021
39.29
 73,600 38.03 39.29 37.62 28,000 600 2.6
24/11/2021
38.03
 30,200 36.89 38.15 36.93 3,400 0 0.3
23/11/2021
36.89
 29,700 36.61 36.89 35.68 4,200 0 0.4
22/11/2021
36.61
 58,600 36.08 37.06 36.08 2,400 100 0.2
19/11/2021
36.08
 30,700 36.00 36.98 35.68 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
36.00
 133,400 38.11 38.11 36.00 16,200 100 1.5
17/11/2021
38.11
 134,800 38.47 38.51 36.22 4,400 300 0.4
16/11/2021
38.47
 60,100 39.80 39.84 38.47 800 1,600 -0.1
15/11/2021
39.80
 30,000 40.12 40.36 39.72 1,000 0 0.1
12/11/2021
40.12
 68,900 40.12 40.68 39.96 1,600 0 0.2
11/11/2021
40.12
 57,500 40.68 40.68 39.72 200 1,000 -0.1
10/11/2021
40.68
 75,100 40.72 40.80 39.84 4,600 400 0.4
09/11/2021
40.72
 72,200 40.92 40.92 40.12 3,300 500 0.3
08/11/2021
40.92
 94,900 41.56 41.92 40.12 1,200 17,100 -1.6
05/11/2021
41.56
 51,400 41.20 42.08 40.92 1,900 1,000 0.1
04/11/2021
41.20
 88,700 39.67 41.24 38.79 4,600 100 0.3
03/11/2021
39.67
 119,900 38.83 41.16 39.11 1,400 400 0.1
02/11/2021
38.83
 210,100 37.71 40.08 38.07 11,300 125,800 -11.2
01/11/2021
37.71
 105,900 38.51 39.72 36.91 1,400 64,900 -6.1
29/10/2021
38.51
 181,700 36.87 39.07 36.91 9,600 111,400 -9.7
28/10/2021
36.87
 111,100 35.50 36.87 35.30 2,200 16,700 -1.3
27/10/2021
35.50
 112,200 35.38 36.02 34.90 4,900 37,900 -2.9
26/10/2021
35.38
 126,700 34.10 35.62 34.10 5,500 40,000 -3.0
25/10/2021
34.10
 187,600 32.09 34.30 32.05 6,900 85,000 -6.5
22/10/2021
32.09
 50,700 32.01 32.13 31.81 100 15,300 -1.2
21/10/2021
32.01
 35,900 32.01 32.49 31.61 1,300 9,000 -0.6
20/10/2021
32.01
 37,600 31.57 32.05 31.69 1,500 4,000 -0.2
19/10/2021
31.57
 49,500 30.89 31.57 30.89 2,000 0 0.2
18/10/2021
30.89
 74,000 30.57 31.25 30.57 0 500 -0.0
15/10/2021
30.57
 28,400 30.49 30.61 30.41 0 500 -0.0
14/10/2021
30.49
 33,200 30.69 30.73 30.09 200 900 -0.1
13/10/2021
30.69
 16,800 30.65 30.69 30.41 700 0 0.1
12/10/2021
30.65
 30,500 30.53 31.29 30.25 800 0 0.1
11/10/2021
30.53
 42,800 30.41 30.69 30.29 700 0 0.0
08/10/2021
30.41
 68,800 30.01 30.69 29.77 13,900 0 1.1
07/10/2021
30.01
 57,000 28.88 30.49 28.68 9,300 0 0.7
06/10/2021
28.88
 68,100 28.88 28.92 28.48 23,600 0 1.7
05/10/2021
28.88
 63,900 28.88 28.88 28.52 18,900 0 1.4
04/10/2021
28.88
 94,400 28.56 29.00 28.52 200 0 0.0
01/10/2021
28.56
 163,600 27.72 28.88 27.76 600 0 0.0
30/09/2021
27.72
 38,900 27.88 27.96 27.68 0 0 0
29/09/2021
27.88
 57,700 28.04 28.08 27.48 0 500 -0.0
28/09/2021
28.04
 43,700 28.00 28.04 27.08 200 0 0.0
27/09/2021
28.00
 51,600 28.84 29.12 28.00 100 0 0.0
24/09/2021
28.84
 21,300 28.88 28.88 28.68 0 0 0
23/09/2021
28.88
 83,700 30.13 30.13 28.60 100 0 0.0
22/09/2021
30.13
 11,600 30.13 30.29 29.69 4,500 0 0.3
21/09/2021
30.13
 20,600 30.09 30.41 29.37 900 0 0.1
20/09/2021
30.09
 76,700 30.69 31.09 29.97 16,100 0 1.2
17/09/2021
30.69
 30,500 30.37 30.89 30.37 3,500 0 0.3
16/09/2021
30.37
 39,000 31.05 31.05 29.85 4,000 500 0.3
15/09/2021
31.05
 13,000 30.89 31.37 30.73 2,400 0 0.2
14/09/2021
30.89
 62,100 29.61 31.17 30.09 25,700 700 1.9
13/09/2021
29.61
 140,200 28.00 29.69 28.04 2,900 20,500 -1.2
10/09/2021
28.00
 22,100 27.84 28.00 27.68 0 0 0
09/09/2021
27.84
 15,400 27.80 27.84 27.68 0 0 0
08/09/2021
27.80
 23,900 27.84 27.84 27.64 0 0 0
07/09/2021
27.84
 7,700 27.88 27.88 27.68 900 300 0.0
06/09/2021
27.88
 25,900 27.68 27.92 27.40 1,800 200 0.1
01/09/2021
27.68
 11,000 27.96 27.96 27.40 0 6,300 -0.4
31/08/2021
27.96
 18,800 27.68 28.04 27.32 4,700 0 0.3
30/08/2021
27.68
 11,500 27.68 27.76 27.48 100 0 0.0
27/08/2021
27.68
 20,600 27.28 27.68 26.68 1,000 0 0.1
26/08/2021
27.28
 10,100 27.40 27.56 26.88 200 0 0.0
25/08/2021
27.40
 16,800 27.44 27.44 26.88 700 100 0.0
24/08/2021
27.44
 6,400 27.64 27.64 27.08 0 0 0
23/08/2021
27.64
 8,100 27.88 27.92 27.28 100 0 0.0
20/08/2021
27.88
 20,600 27.88 28.04 27.52 1,900 0 0.1
19/08/2021
27.88
 17,700 28.16 28.16 27.88 0 0 0
18/08/2021
28.16
 11,300 28.16 28.24 27.88 0 0 0
17/08/2021
28.16
 10,800 28.04 28.36 27.96 200 0 0.0
16/08/2021
28.04
 73,600 27.92 28.16 27.92 56,600 0 3.9
13/08/2021
27.92
 31,600 28.04 28.24 27.44 800 100 0
12/08/2021
28.04
 28,500 28.04 28.28 27.68 700 0 0.0
11/08/2021
28.04
 25,600 27.64 28.08 27.68 8,400 0 0.6
10/08/2021
27.64
 37,700 27.56 27.72 27.56 300 0 0.0
09/08/2021
27.56
 34,700 27.12 29.00 27.16 7,800 100 0.5
06/08/2021
27.12
 11,800 27.08 27.16 27.00 0 4,100 -0.3
05/08/2021
27.08
 6,000 27.00 27.20 26.68 2,000 1,300 0.0
04/08/2021
27.00
 71,600 26.88 27.16 26.88 1,900 500 0.1
03/08/2021
26.88
 57,100 27.20 27.28 26.68 4,100 0 0.3
02/08/2021
27.20
 115,700 26.80 27.20 26.76 54,600 0 3.7
30/07/2021
26.80
 30,800 27.28 27.28 26.72 19,400 500 1.3
29/07/2021
27.28
 24,200 27.48 27.48 26.88 6,000 0 0.4
28/07/2021
27.48
 50,900 27.72 27.76 26.88 9,800 0 0.7
27/07/2021
27.72
 28,300 27.68 27.80 27.48 0 0 0
26/07/2021
27.68
 19,200 27.64 27.88 27.48 100 0 0.0
23/07/2021
27.64
 22,500 27.28 27.68 27.28 10,100 0 0.7
22/07/2021
27.28
 18,500 27.44 28.04 27.28 500 0 0.0
21/07/2021
27.44
 28,700 27.64 27.64 27.28 0 7,300 -0.5
20/07/2021
27.64
 52,200 27.96 27.96 26.88 300 6,000 -0.4
19/07/2021
27.96
 42,500 28.68 28.68 27.48 0 8,200 -0.6
16/07/2021
28.68
 10,500 28.88 28.96 28.56 200 900 -0.0
15/07/2021
28.88
 8,900 28.84 28.96 28.48 100 800 -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
28.84
 11,000 28.99 29.32 28.48 200 0 0.0
13/07/2021
28.99
 28,000 28.81 29.07 28.31 200 0 0.0
12/07/2021
28.81
 45,600 29.03 29.32 28.09 100 8,100 -0.6
09/07/2021
29.03
 20,900 28.99 29.46 28.63 0 0 0
08/07/2021
28.99
 21,900 29.10 29.17 28.52 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |