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)
13/07/2021
30.30
 28,000 30.11 30.37 29.58 200 0 0.0
12/07/2021
30.11
 45,600 30.33 30.63 29.35 100 8,100 -0.6
09/07/2021
30.33
 20,900 30.30 30.79 29.92 0 0 0
08/07/2021
30.30
 21,900 30.41 30.48 29.81 0 200 0
07/07/2021
30.41
 13,000 30.37 30.45 30.11 100 0 0.0
06/07/2021
30.37
 44,000 30.60 30.71 30.11 200 0 0.0
05/07/2021
30.60
 23,200 30.79 30.79 30.37 2,200 0 0
02/07/2021
30.79
 8,400 30.79 30.86 30.63 0 0 0
01/07/2021
30.79
 14,600 30.79 30.86 30.71 0 0 0
30/06/2021
30.79
 15,400 30.56 30.86 30.56 1,100 0 0.1
29/06/2021
30.56
 21,300 30.52 30.63 30.30 100 0 0.0
28/06/2021
30.52
 20,100 30.82 30.82 30.37 300 0 0.0
25/06/2021
30.82
 10,700 30.79 30.94 30.60 2,600 0 0.2
24/06/2021
30.79
 16,900 31.16 31.42 30.75 100 0 0.0
23/06/2021
31.16
 20,200 31.01 31.61 31.05 9,900 0 0.8
22/06/2021
31.01
 10,800 30.86 31.01 30.52 200 0 0.0
21/06/2021
30.86
 33,100 31.54 31.54 30.79 200 0 0.0
18/06/2021
31.54
 33,200 31.20 31.54 31.05 0 0 0
17/06/2021
31.20
 46,200 29.69 31.24 30.86 2,100 1,900 0.0
16/06/2021
29.69
 17,000 29.35 29.69 29.35 100 3,300 -0.3
15/06/2021
29.35
 7,200 29.24 29.81 28.98 200 500 -0.0
14/06/2021
29.24
 9,400 29.24 29.54 28.98 600 0 0.0
11/06/2021
29.24
 12,600 28.98 30.11 28.87 3,200 0 0.2
10/06/2021
28.98
 6,100 28.75 28.98 28.64 0 100 -0.0
09/06/2021
28.75
 16,100 28.60 28.98 28.04 100 0 0.0
08/06/2021
28.60
 19,600 28.98 29.13 28.60 700 0 0.1
07/06/2021
28.98
 14,800 29.05 29.17 28.60 0 0 0
04/06/2021
29.05
 26,300 28.94 29.09 28.60 100 300 -0.0
03/06/2021
28.94
 5,900 28.83 29.35 28.64 100 0 0.0
02/06/2021
28.83
 29,500 28.87 28.90 28.79 0 0 0
01/06/2021
28.87
 69,800 29.02 29.05 28.87 0 0 0
31/05/2021
29.02
 4,200 28.72 29.09 28.60 0 0 0
28/05/2021
28.72
 45,900 29.20 29.20 28.72 0 3,500 -0.3
27/05/2021
29.20
 2,800 29.17 29.51 29.09 400 0 0.0
26/05/2021
29.17
 28,600 29.17 29.20 29.02 0 0 0
25/05/2021
29.17
 58,900 29.35 29.51 29.13 4,000 0 0.3
24/05/2021
29.35
 27,800 29.24 29.35 29.20 1,800 5,000 -0.2
21/05/2021
29.24
 20,200 29.17 29.32 28.98 0 0 0
20/05/2021
29.17
 37,800 29.35 29.35 29.05 300 0 0.0
19/05/2021
29.35
 25,100 29.35 29.43 29.17 0 0 0
18/05/2021
29.35
 19,500 29.51 29.58 29.20 300 0 0.0
17/05/2021
29.51
 2,500 29.58 29.58 29.20 0 0 0
14/05/2021
29.58
 2,400 29.54 29.66 29.05 200 0 0.0
13/05/2021
29.54
 19,200 29.54 29.54 29.17 600 15,500 -1.2
12/05/2021
29.54
 44,200 29.47 29.66 29.28 0 0 0
11/05/2021
29.47
 16,000 29.17 29.69 29.17 200 0 0.0
10/05/2021
29.17
 11,000 29.32 29.32 29.13 0 100 -0.0
07/05/2021
29.32
 27,700 29.54 29.66 29.13 300 0 0.0
06/05/2021
29.54
 21,600 29.39 29.62 29.17 400 0 0.0
05/05/2021
29.39
 15,400 29.35 29.73 29.20 300 1,200 -0.1
04/05/2021
29.35
 35,000 29.58 29.99 29.32 200 12,300 -0.9
29/04/2021
29.58
 5,600 30.18 30.48 29.58 900 0 0.1
28/04/2021
30.18
 14,300 29.77 30.48 29.84 5,700 0 0.5
27/04/2021
29.77
 25,600 29.81 29.88 29.35 2,200 0 0.2
26/04/2021
29.81
 20,100 29.69 29.88 29.20 200 0 0.0
23/04/2021
29.69
 16,900 29.39 29.69 28.68 4,800 0 0.4
22/04/2021
29.39
 15,100 29.28 29.43 28.83 200 0 0
20/04/2021
29.28
 21,700 29.47 29.66 29.13 900 200 0.1
19/04/2021
29.47
 1,300 28.98 29.62 29.02 100 0 0.0
16/04/2021
28.98
 22,300 29.35 29.62 28.79 300 0 0.0
15/04/2021
29.35
 21,500 29.88 29.88 29.35 1,100 0 0.1
14/04/2021
29.88
 20,000 29.84 29.88 29.54 0 100 -0.0
13/04/2021
29.84
 19,100 29.84 29.99 29.62 0 2,300 -0.2
12/04/2021
29.84
 39,500 29.35 29.92 29.35 1,200 0 0.1
09/04/2021
29.35
 12,000 29.32 29.35 29.09 0 0 0
08/04/2021
29.32
 12,800 29.43 29.43 29.09 0 0 0
07/04/2021
29.43
 24,100 29.35 29.43 29.02 0 2,000 -0.2
06/04/2021
29.35
 32,300 29.54 29.66 29.13 4,200 0 0.3
05/04/2021
29.54
 17,600 29.73 30.03 29.35 100 0 0.0
02/04/2021
29.73
 25,200 30.15 30.15 29.73 100 0 0.0
01/04/2021
30.15
 19,500 30.33 30.45 29.96 1,000 0 0.1
31/03/2021
30.33
 21,200 30.45 30.97 29.92 400 0 0.0
30/03/2021
30.45
 40,900 29.05 31.09 29.09 9,100 0 0.7
29/03/2021
29.05
 15,100 28.49 29.09 28.49 100 0 0.0
26/03/2021
28.49
 19,000 28.75 28.79 28.45 0 0 0
25/03/2021
28.75
 30,800 28.83 29.35 28.56 200 0 0.0
24/03/2021
28.83
 10,800 29.17 29.17 28.26 0 0 0
23/03/2021
29.17
 23,000 29.35 29.58 28.68 100 0 0.0
22/03/2021
29.35
 38,200 29.92 30.26 29.35 1,700 0 0.1
19/03/2021
29.92
 10,400 29.84 30.11 29.84 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
29.84
 17,500 29.58 30.30 29.77 1,500 0 0.1
17/03/2021
29.58
 33,700 28.84 30.25 28.92 3,000 100 0.2
16/03/2021
28.84
 5,500 28.81 29.10 28.81 200 0 0.0
15/03/2021
28.81
 44,200 27.81 29.17 27.88 2,000 0 0.2
12/03/2021
27.81
 15,400 28.18 28.21 27.81 100 0 0.0
11/03/2021
28.18
 6,300 27.88 28.81 27.88 400 0 0.0
10/03/2021
27.88
 14,300 27.88 28.07 27.70 0 200 -0.0
09/03/2021
27.88
 24,300 27.48 28.07 27.51 0 0 0
08/03/2021
27.48
 26,800 26.96 27.62 26.96 1,000 0 0.1
05/03/2021
26.96
 17,700 27.14 27.14 26.77 100 0 0.0
04/03/2021
27.14
 11,100 27.55 27.66 27.14 200 0 0.0
03/03/2021
27.55
 9,400 27.59 27.62 27.00 1,200 0 0.1
02/03/2021
27.59
 7,200 27.44 27.73 26.70 100 0 0.0
01/03/2021
27.44
 20,200 26.77 27.88 26.70 400 0 0.0
26/02/2021
26.77
 30,600 26.00 27.25 26.04 8,100 0 0.6
25/02/2021
26.00
 17,300 25.22 26.92 25.52 1,400 0 0.1
24/02/2021
25.22
 10,700 25.11 25.33 25.11 0 0 0
23/02/2021
25.11
 14,600 24.71 25.22 24.89 900 0 0.1
22/02/2021
24.71
 23,500 24.48 25.08 24.37 200 800 -0.0
19/02/2021
24.48
 12,900 24.56 24.74 24.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |