CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-06-30) 		-4.60 -13.57% 594,900 -16,507 0
28.20
33.95
29.60
2 tháng
(2026-06-01) 		-7.70 -20.81% 953,200 -15,307 0
28.20
38.05
29.60
3 tháng
(2026-05-04) 		-8.56 -22.61% 1,256,400 -17,107 0
28.20
38.29
29.60
6 tháng
(2026-02-02) 		-8.90 -23.29% 2,859,000 114,393 -3.7
28.20
39.16
29.60
12 tháng
(2025-08-04) 		-15.37 -34.41% 8,810,200 723,993 28.7
28.20
45.91
29.60
24 tháng
(2024-08-09) 		2.35 8.71% 20,839,500 612,877 20.6
26.95
48.39
29.60
36 tháng
(2023-08-15) 		7.59 34.93% 28,245,100 817,977 29.4
20.65
48.39
29.60
60 tháng
(2021-08-25) 		5.62 23.71% 46,563,100 299,951 -17.7
14.36
48.39
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2021
33.26
 60,100 34.40 34.43 33.26 800 1,600 -0.1
15/11/2021
34.40
 30,000 34.68 34.89 34.33 1,000 0 0.1
12/11/2021
34.68
 68,900 34.68 35.16 34.54 1,600 0 0.2
11/11/2021
34.68
 57,500 35.16 35.16 34.33 200 1,000 -0.1
10/11/2021
35.16
 75,100 35.20 35.27 34.43 4,600 400 0.4
09/11/2021
35.20
 72,200 35.37 35.37 34.68 3,300 500 0.3
08/11/2021
35.37
 94,900 35.93 36.24 34.68 1,200 17,100 -1.6
05/11/2021
35.93
 51,400 35.61 36.38 35.37 1,900 1,000 0.1
04/11/2021
35.61
 88,700 34.30 35.65 33.53 4,600 100 0.3
03/11/2021
34.30
 119,900 33.57 35.58 33.81 1,400 400 0.1
02/11/2021
33.57
 210,100 32.60 34.64 32.91 11,300 125,800 -11.2
01/11/2021
32.60
 105,900 33.29 34.33 31.90 1,400 64,900 -6.1
29/10/2021
33.29
 181,700 31.87 33.78 31.90 9,600 111,400 -9.7
28/10/2021
31.87
 111,100 30.69 31.87 30.52 2,200 16,700 -1.3
27/10/2021
30.69
 112,200 30.59 31.14 30.17 4,900 37,900 -2.9
26/10/2021
30.59
 126,700 29.48 30.79 29.48 5,500 40,000 -3.0
25/10/2021
29.48
 187,600 27.74 29.65 27.71 6,900 85,000 -6.5
22/10/2021
27.74
 50,700 27.67 27.78 27.50 100 15,300 -1.2
21/10/2021
27.67
 35,900 27.67 28.09 27.33 1,300 9,000 -0.6
20/10/2021
27.67
 37,600 27.29 27.71 27.40 1,500 4,000 -0.2
19/10/2021
27.29
 49,500 26.70 27.29 26.70 2,000 0 0.2
18/10/2021
26.70
 74,000 26.42 27.01 26.42 0 500 -0.0
15/10/2021
26.42
 28,400 26.35 26.46 26.29 0 500 -0.0
14/10/2021
26.35
 33,200 26.53 26.56 26.01 200 900 -0.1
13/10/2021
26.53
 16,800 26.49 26.53 26.29 700 0 0.1
12/10/2021
26.49
 30,500 26.39 27.05 26.15 800 0 0.1
11/10/2021
26.39
 42,800 26.29 26.53 26.18 700 0 0.0
08/10/2021
26.29
 68,800 25.94 26.53 25.73 13,900 0 1.1
07/10/2021
25.94
 57,000 24.97 26.35 24.79 9,300 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |