CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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
(2025-12-29) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
28.32
 11,000 28.60 28.60 28.03 0 6,300 -0.4
31/08/2021
28.60
 18,800 28.32 28.68 27.95 4,700 0 0.3
30/08/2021
28.32
 11,500 28.32 28.40 28.11 100 0 0.0
27/08/2021
28.32
 20,600 27.90 28.32 27.29 1,000 0 0.1
26/08/2021
27.90
 10,100 28.03 28.19 27.49 200 0 0.0
25/08/2021
28.03
 16,800 28.07 28.07 27.49 700 100 0.0
24/08/2021
28.07
 6,400 28.27 28.27 27.70 0 0 0
23/08/2021
28.27
 8,100 28.52 28.56 27.90 100 0 0.0
20/08/2021
28.52
 20,600 28.52 28.68 28.15 1,900 0 0.1
19/08/2021
28.52
 17,700 28.81 28.81 28.52 0 0 0
18/08/2021
28.81
 11,300 28.81 28.89 28.52 0 0 0
17/08/2021
28.81
 10,800 28.68 29.01 28.60 200 0 0.0
16/08/2021
28.68
 73,600 28.56 28.81 28.56 56,600 0 3.9
13/08/2021
28.56
 31,600 28.68 28.89 28.07 800 100 0
12/08/2021
28.68
 28,500 28.68 28.93 28.32 700 0 0.0
11/08/2021
28.68
 25,600 28.27 28.73 28.32 8,400 0 0.6
10/08/2021
28.27
 37,700 28.19 28.36 28.19 300 0 0.0
09/08/2021
28.19
 34,700 27.74 29.67 27.78 7,800 100 0.5
06/08/2021
27.74
 11,800 27.70 27.78 27.62 0 4,100 -0.3
05/08/2021
27.70
 6,000 27.62 27.82 27.29 2,000 1,300 0.0
04/08/2021
27.62
 71,600 27.49 27.78 27.49 1,900 500 0.1
03/08/2021
27.49
 57,100 27.82 27.90 27.29 4,100 0 0.3
02/08/2021
27.82
 115,700 27.41 27.82 27.37 54,600 0 3.7
30/07/2021
27.41
 30,800 27.90 27.90 27.33 19,400 500 1.3
29/07/2021
27.90
 24,200 28.11 28.11 27.49 6,000 0 0.4
28/07/2021
28.11
 50,900 28.36 28.40 27.49 9,800 0 0.7
27/07/2021
28.36
 28,300 28.32 28.44 28.11 0 0 0
26/07/2021
28.32
 19,200 28.27 28.52 28.11 100 0 0.0
23/07/2021
28.27
 22,500 27.90 28.32 27.90 10,100 0 0.7
22/07/2021
27.90
 18,500 28.07 28.68 27.90 500 0 0.0
21/07/2021
28.07
 28,700 28.27 28.27 27.90 0 7,300 -0.5
20/07/2021
28.27
 52,200 28.60 28.60 27.49 300 6,000 -0.4
19/07/2021
28.60
 42,500 29.34 29.34 28.11 0 8,200 -0.6
16/07/2021
29.34
 10,500 29.55 29.63 29.22 200 900 -0.0
15/07/2021
29.55
 8,900 29.51 29.63 29.14 100 800 -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
29.51
 11,000 29.66 30.00 29.14 200 0 0.0
13/07/2021
29.66
 28,000 29.47 29.73 28.96 200 0 0.0
12/07/2021
29.47
 45,600 29.69 29.99 28.74 100 8,100 -0.6
09/07/2021
29.69
 20,900 29.66 30.14 29.29 0 0 0
08/07/2021
29.66
 21,900 29.77 29.84 29.18 0 200 0
07/07/2021
29.77
 13,000 29.73 29.81 29.47 100 0 0.0
06/07/2021
29.73
 44,000 29.95 30.06 29.47 200 0 0.0
05/07/2021
29.95
 23,200 30.14 30.14 29.73 2,200 0 0
02/07/2021
30.14
 8,400 30.14 30.21 29.99 0 0 0
01/07/2021
30.14
 14,600 30.14 30.21 30.06 0 0 0
30/06/2021
30.14
 15,400 29.92 30.21 29.92 1,100 0 0.1
29/06/2021
29.92
 21,300 29.88 29.99 29.66 100 0 0.0
28/06/2021
29.88
 20,100 30.17 30.17 29.73 300 0 0.0
25/06/2021
30.17
 10,700 30.14 30.28 29.95 2,600 0 0.2
24/06/2021
30.14
 16,900 30.51 30.76 30.10 100 0 0.0
23/06/2021
30.51
 20,200 30.36 30.95 30.39 9,900 0 0.8
22/06/2021
30.36
 10,800 30.21 30.36 29.88 200 0 0.0
21/06/2021
30.21
 33,100 30.87 30.87 30.14 200 0 0.0
18/06/2021
30.87
 33,200 30.54 30.87 30.39 0 0 0
17/06/2021
30.54
 46,200 29.07 30.58 30.21 2,100 1,900 0.0
16/06/2021
29.07
 17,000 28.74 29.07 28.74 100 3,300 -0.3
15/06/2021
28.74
 7,200 28.63 29.18 28.37 200 500 -0.0
14/06/2021
28.63
 9,400 28.63 28.92 28.37 600 0 0.0
11/06/2021
28.63
 12,600 28.37 29.47 28.26 3,200 0 0.2
10/06/2021
28.37
 6,100 28.15 28.37 28.04 0 100 -0.0
09/06/2021
28.15
 16,100 28.00 28.37 27.45 100 0 0.0
08/06/2021
28.00
 19,600 28.37 28.52 28.00 700 0 0.1
07/06/2021
28.37
 14,800 28.44 28.55 28.00 0 0 0
04/06/2021
28.44
 26,300 28.33 28.48 28.00 100 300 -0.0
03/06/2021
28.33
 5,900 28.22 28.74 28.04 100 0 0.0
02/06/2021
28.22
 29,500 28.26 28.29 28.18 0 0 0
01/06/2021
28.26
 69,800 28.41 28.44 28.26 0 0 0
31/05/2021
28.41
 4,200 28.11 28.48 28.00 0 0 0
28/05/2021
28.11
 45,900 28.59 28.59 28.11 0 3,500 -0.3
27/05/2021
28.59
 2,800 28.55 28.88 28.48 400 0 0.0
26/05/2021
28.55
 28,600 28.55 28.59 28.41 0 0 0
25/05/2021
28.55
 58,900 28.74 28.88 28.52 4,000 0 0.3
24/05/2021
28.74
 27,800 28.63 28.74 28.59 1,800 5,000 -0.2
21/05/2021
28.63
 20,200 28.55 28.70 28.37 0 0 0
20/05/2021
28.55
 37,800 28.74 28.74 28.44 300 0 0.0
19/05/2021
28.74
 25,100 28.74 28.81 28.55 0 0 0
18/05/2021
28.74
 19,500 28.88 28.96 28.59 300 0 0.0
17/05/2021
28.88
 2,500 28.96 28.96 28.59 0 0 0
14/05/2021
28.96
 2,400 28.92 29.03 28.44 200 0 0.0
13/05/2021
28.92
 19,200 28.92 28.92 28.55 600 15,500 -1.2
12/05/2021
28.92
 44,200 28.85 29.03 28.66 0 0 0
11/05/2021
28.85
 16,000 28.55 29.07 28.55 200 0 0.0
10/05/2021
28.55
 11,000 28.70 28.70 28.52 0 100 -0.0
07/05/2021
28.70
 27,700 28.92 29.03 28.52 300 0 0.0
06/05/2021
28.92
 21,600 28.77 28.99 28.55 400 0 0.0
05/05/2021
28.77
 15,400 28.74 29.11 28.59 300 1,200 -0.1
04/05/2021
28.74
 35,000 28.96 29.36 28.70 200 12,300 -0.9
29/04/2021
28.96
 5,600 29.55 29.84 28.96 900 0 0.1
28/04/2021
29.55
 14,300 29.14 29.84 29.22 5,700 0 0.5
27/04/2021
29.14
 25,600 29.18 29.25 28.74 2,200 0 0.2
26/04/2021
29.18
 20,100 29.07 29.25 28.59 200 0 0.0
23/04/2021
29.07
 16,900 28.77 29.07 28.07 4,800 0 0.4
22/04/2021
28.77
 15,100 28.66 28.81 28.22 200 0 0
20/04/2021
28.66
 21,700 28.85 29.03 28.52 900 200 0.1
19/04/2021
28.85
 1,300 28.37 28.99 28.41 100 0 0.0
16/04/2021
28.37
 22,300 28.74 28.99 28.18 300 0 0.0
15/04/2021
28.74
 21,500 29.25 29.25 28.74 1,100 0 0.1
14/04/2021
29.25
 20,000 29.22 29.25 28.92 0 100 -0.0
13/04/2021
29.22
 19,100 29.22 29.36 28.99 0 2,300 -0.2
12/04/2021
29.22
 39,500 28.74 29.29 28.74 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |