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)
14/04/2022
33.30
 29,600 33.15 33.47 32.62 900 0 0.1
13/04/2022
33.15
 38,100 32.27 33.15 31.91 600 500 0.0
12/04/2022
32.27
 48,300 32.48 32.62 31.91 200 6,800 -0.6
08/04/2022
32.48
 24,300 33.08 33.33 32.48 0 1,200 -0.1
07/04/2022
33.08
 30,400 33.30 34.18 33.08 0 600 -0.1
06/04/2022
33.30
 52,100 32.62 33.79 32.27 1,500 300 0.1
05/04/2022
32.62
 16,900 32.98 32.98 32.62 500 200 0.0
04/04/2022
32.98
 14,600 32.98 33.19 32.87 500 1,000 -0.0
01/04/2022
32.98
 88,000 31.20 33.37 31.52 200 0 0.0
31/03/2022
31.20
 14,700 31.17 31.31 30.85 0 200 -0.0
30/03/2022
31.17
 17,600 31.38 31.91 31.10 1,000 1,000 0.0
29/03/2022
31.38
 21,500 31.17 31.88 30.99 0 1,400 -0.1
28/03/2022
31.17
 76,500 30.81 31.91 30.85 700 1,100 -0.0
25/03/2022
30.81
 35,400 29.96 30.85 29.96 1,200 0 0.1
24/03/2022
29.96
 26,500 29.64 30.17 29.50 0 800 -0.1
23/03/2022
29.64
 32,600 29.54 29.75 29.36 0 300 -0.0
22/03/2022
29.54
 66,000 30.10 30.14 29.43 0 1,300 -0.1
21/03/2022
30.10
 22,300 30.17 30.49 30.00 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
30.17
 22,600 30.17 30.21 29.96 0 300 -0.0
17/03/2022
30.17
 25,700 30.39 30.39 30.14 500 0 0.0
16/03/2022
30.39
 16,100 30.35 30.46 30.24 0 0 0
15/03/2022
30.35
 28,700 30.21 30.35 30.14 0 100 -0.0
14/03/2022
30.21
 24,900 30.17 30.46 29.96 0 800 -0.1
11/03/2022
30.17
 52,300 29.65 30.21 29.51 1,800 0 0.2
10/03/2022
29.65
 12,900 29.61 29.79 29.61 1,400 1,100 0.0
09/03/2022
29.61
 25,400 29.61 29.65 29.37 0 1,700 -0.1
08/03/2022
29.61
 22,200 29.89 29.96 29.58 100 1,800 -0.1
07/03/2022
29.89
 46,500 29.86 29.96 29.61 700 700 0.0
04/03/2022
29.86
 33,900 29.96 29.96 29.68 500 300 0.0
03/03/2022
29.96
 61,900 30.10 30.10 29.26 200 21,800 -1.8
02/03/2022
30.10
 23,200 30.14 30.39 29.93 0 1,200 -0.1
01/03/2022
30.14
 17,200 30.35 30.35 30.00 0 900 -0.1
28/02/2022
30.35
 24,100 30.63 30.63 30.00 0 5,100 -0.4
25/02/2022
30.63
 9,800 30.53 30.63 30.00 400 200 0.0
24/02/2022
30.53
 112,500 30.14 30.84 29.44 700 55,300 -4.6
23/02/2022
30.14
 24,500 29.93 30.14 29.79 400 0 0.0
22/02/2022
29.93
 18,200 30.14 30.14 29.47 200 200 -0
21/02/2022
30.14
 23,600 30.32 30.32 29.93 100 6,800 -0.6
18/02/2022
30.32
 22,700 30.32 30.35 29.44 500 14,600 -1.2
17/02/2022
30.32
 23,300 30.21 30.32 29.96 200 100 0.0
16/02/2022
30.21
 40,500 29.93 30.49 29.93 0 800 -0.1
15/02/2022
29.93
 16,500 30.03 30.32 29.79 1,200 700 0.0
14/02/2022
30.03
 56,700 29.09 30.32 28.84 100 1,000 -0.1
11/02/2022
29.09
 19,700 29.02 29.33 29.02 0 400 -0.0
10/02/2022
29.02
 42,900 29.26 29.37 28.35 0 7,800 -0.6
09/02/2022
29.26
 52,100 28.32 29.51 28.39 0 400 -0.0
08/02/2022
28.32
 22,800 27.97 28.32 27.97 400 600 -0.0
07/02/2022
27.97
 29,300 26.64 28.04 27.09 100 100 0
28/01/2022
26.64
 20,200 26.28 26.67 26.28 900 200 0.1
27/01/2022
26.28
 14,500 26.49 26.49 25.93 1,000 1,500 -0.0
26/01/2022
26.49
 11,900 26.28 26.81 26.21 600 100 0.0
25/01/2022
26.28
 21,100 26.28 26.60 25.65 1,000 300 0.1
24/01/2022
26.28
 65,600 27.16 27.16 25.27 1,000 2,200 -0.1
21/01/2022
27.16
 13,000 27.62 27.72 26.99 0 4,200 -0.3
20/01/2022
27.62
 32,600 26.18 27.62 26.25 1,300 100 0.1
19/01/2022
26.18
 33,600 25.90 26.18 25.58 1,700 0 0.1
18/01/2022
25.90
 53,200 27.83 27.83 24.88 4,300 0 0.3
17/01/2022
27.83
 11,800 27.83 28.00 27.69 500 1,500 -0.1
14/01/2022
27.83
 37,800 27.83 28.04 27.30 700 1,700 -0.1
13/01/2022
27.83
 27,700 27.93 28.04 27.30 100 1,000 -0.1
12/01/2022
27.93
 27,700 28.14 28.21 27.51 2,300 100 0.2
11/01/2022
28.14
 14,300 27.97 28.14 27.69 300 0 0.0
10/01/2022
27.97
 77,800 28.39 28.39 27.51 0 2,400 -0.1
07/01/2022
28.39
 41,300 28.53 28.74 28.14 0 1,300 -0.1
06/01/2022
28.53
 44,900 28.98 29.05 28.35 0 1,100 -0.1
05/01/2022
28.98
 47,200 29.68 30.00 28.98 1,200 900 0.0
04/01/2022
29.68
 60,500 28.95 29.75 28.95 1,600 21,000 -1.6
31/12/2021
28.95
 17,600 28.91 28.95 28.46 0 3,600 -0.3
30/12/2021
28.91
 31,700 28.84 28.98 28.42 700 9,500 -0.7
29/12/2021
28.84
 31,900 29.09 29.12 28.70 400 7,100 -0.6
28/12/2021
29.09
 38,600 29.19 29.33 28.70 1,300 0 0.1
27/12/2021
29.19
 36,300 28.91 29.33 28.74 1,300 100 0.1
24/12/2021
28.91
 121,300 29.05 29.72 28.56 300 200 0
23/12/2021
29.05
 75,700 30.14 30.14 28.70 600 1,100 -0.0
22/12/2021
30.14
 63,700 30.35 30.49 30.00 0 1,300 -0.1
21/12/2021
30.35
 48,300 30.49 30.67 30.17 0 1,200 -0.1
20/12/2021
30.49
 35,200 30.49 30.91 29.96 0 1,700 -0.1
17/12/2021
30.49
 44,600 30.21 31.02 29.96 0 1,900 -0.2
16/12/2021
30.21
 69,500 30.49 30.67 29.96 600 7,500 -0.6
15/12/2021
30.49
 59,100 31.19 31.68 30.32 0 2,400 -0.2
14/12/2021
31.19
 56,900 31.89 31.96 31.19 0 1,600 -0.1
13/12/2021
31.89
 55,400 31.61 32.07 31.51 700 0 0.1
10/12/2021
31.61
 49,800 32.31 32.94 31.61 200 700 -0.0
09/12/2021
32.31
 37,400 32.31 32.77 32.24 1,100 0 0.1
08/12/2021
32.31
 25,800 32.98 33.01 32.07 100 1,000 -0.1
07/12/2021
32.98
 72,500 32.98 33.22 32.24 26,300 3,900 2.1
06/12/2021
32.98
 39,500 33.54 34.14 31.72 800 800 0.0
03/12/2021
33.54
 26,800 34.31 34.52 32.59 400 3,600 -0.3
02/12/2021
34.31
 69,500 33.33 34.31 33.33 34,200 300 3.3
01/12/2021
33.33
 49,600 33.47 33.64 33.19 0 600 -0.1
30/11/2021
33.47
 48,700 34.10 34.10 32.66 1,300 500 0.1
29/11/2021
34.10
 52,500 33.12 34.10 31.68 27,400 1,000 1.8
26/11/2021
33.12
 58,800 33.96 34.66 33.12 0 2,100 -0.2
25/11/2021
33.96
 73,600 32.87 33.96 32.52 28,000 600 2.6
24/11/2021
32.87
 30,200 31.89 32.98 31.93 3,400 0 0.3
23/11/2021
31.89
 29,700 31.65 31.89 30.84 4,200 0 0.4
22/11/2021
31.65
 58,600 31.19 32.03 31.19 2,400 100 0.2
19/11/2021
31.19
 30,700 31.12 31.96 30.84 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
31.12
 133,400 32.94 32.94 31.12 16,200 100 1.5
17/11/2021
32.94
 134,800 33.26 33.29 31.31 4,400 300 0.4

Chính sách bảo mật | Điều khoản sử dụng |