CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
32.84
 41,300 33.00 33.25 32.56 0 1,300 -0.1
06/01/2022
33.00
 44,900 33.53 33.61 32.80 0 1,100 -0.1
05/01/2022
33.53
 47,200 34.34 34.70 33.53 1,200 900 0.0
04/01/2022
34.34
 60,500 33.49 34.42 33.49 1,600 21,000 -1.6
31/12/2021
33.49
 17,600 33.45 33.49 32.92 0 3,600 -0.3
30/12/2021
33.45
 31,700 33.37 33.53 32.88 700 9,500 -0.7
29/12/2021
33.37
 31,900 33.65 33.69 33.20 400 7,100 -0.6
28/12/2021
33.65
 38,600 33.77 33.93 33.20 1,300 0 0.1
27/12/2021
33.77
 36,300 33.45 33.93 33.25 1,300 100 0.1
24/12/2021
33.45
 121,300 33.61 34.38 33.04 300 200 0
23/12/2021
33.61
 75,700 34.87 34.87 33.20 600 1,100 -0.0
22/12/2021
34.87
 63,700 35.11 35.27 34.70 0 1,300 -0.1
21/12/2021
35.11
 48,300 35.27 35.48 34.91 0 1,200 -0.1
20/12/2021
35.27
 35,200 35.27 35.76 34.66 0 1,700 -0.1
17/12/2021
35.27
 44,600 34.95 35.88 34.66 0 1,900 -0.2
16/12/2021
34.95
 69,500 35.27 35.48 34.66 600 7,500 -0.6
15/12/2021
35.27
 59,100 36.08 36.65 35.07 0 2,400 -0.2
14/12/2021
36.08
 56,900 36.89 36.98 36.08 0 1,600 -0.1
13/12/2021
36.89
 55,400 36.57 37.10 36.45 700 0 0.1
10/12/2021
36.57
 49,800 37.38 38.11 36.57 200 700 -0.0
09/12/2021
37.38
 37,400 37.38 37.91 37.30 1,100 0 0.1
08/12/2021
37.38
 25,800 38.15 38.19 37.10 100 1,000 -0.1
07/12/2021
38.15
 72,500 38.15 38.43 37.30 26,300 3,900 2.1
06/12/2021
38.15
 39,500 38.80 39.49 36.69 800 800 0.0
03/12/2021
38.80
 26,800 39.69 39.93 37.70 400 3,600 -0.3
02/12/2021
39.69
 69,500 38.56 39.69 38.56 34,200 300 3.3
01/12/2021
38.56
 49,600 38.72 38.92 38.39 0 600 -0.1
30/11/2021
38.72
 48,700 39.45 39.45 37.79 1,300 500 0.1
29/11/2021
39.45
 52,500 38.31 39.45 36.65 27,400 1,000 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |