CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-31) 		0.10 0.23% 607,600 205,800 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.46 1.04% 1,203,200 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-30) 		0.06 0.15% 1,650,200 125,600 -4.0
41.25
45.30
44.30
6 tháng
(2025-11-03) 		-2.64 -5.63% 3,734,400 277,900 3.7
41.25
47.75
44.30
12 tháng
(2025-05-05) 		3.64 8.94% 11,747,200 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-10) 		15.89 55.95% 21,029,800 805,784 28.2
28.27
55.98
44.30
36 tháng
(2023-05-16) 		20.01 82.37% 29,009,800 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-26) 		16.39 58.71% 46,997,100 480,358 -6.7
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
29.10
 13,000 29.07 29.14 28.81 100 0 0.0
06/07/2021
29.07
 44,000 29.28 29.39 28.81 200 0 0.0
05/07/2021
29.28
 23,200 29.46 29.46 29.07 2,200 0 0
02/07/2021
29.46
 8,400 29.46 29.53 29.32 0 0 0
01/07/2021
29.46
 14,600 29.46 29.53 29.39 0 0 0
30/06/2021
29.46
 15,400 29.25 29.53 29.25 1,100 0 0.1
29/06/2021
29.25
 21,300 29.21 29.32 28.99 100 0 0.0
28/06/2021
29.21
 20,100 29.50 29.50 29.07 300 0 0.0
25/06/2021
29.50
 10,700 29.46 29.61 29.28 2,600 0 0.2
24/06/2021
29.46
 16,900 29.82 30.07 29.43 100 0 0.0
23/06/2021
29.82
 20,200 29.68 30.25 29.71 9,900 0 0.8
22/06/2021
29.68
 10,800 29.53 29.68 29.21 200 0 0.0
21/06/2021
29.53
 33,100 30.18 30.18 29.46 200 0 0.0
18/06/2021
30.18
 33,200 29.86 30.18 29.71 0 0 0
17/06/2021
29.86
 46,200 28.42 29.89 29.53 2,100 1,900 0.0
16/06/2021
28.42
 17,000 28.09 28.42 28.09 100 3,300 -0.3
15/06/2021
28.09
 7,200 27.98 28.52 27.73 200 500 -0.0
14/06/2021
27.98
 9,400 27.98 28.27 27.73 600 0 0.0
11/06/2021
27.98
 12,600 27.73 28.81 27.62 3,200 0 0.2
10/06/2021
27.73
 6,100 27.52 27.73 27.41 0 100 -0.0
09/06/2021
27.52
 16,100 27.37 27.73 26.83 100 0 0.0
08/06/2021
27.37
 19,600 27.73 27.88 27.37 700 0 0.1
07/06/2021
27.73
 14,800 27.80 27.91 27.37 0 0 0
04/06/2021
27.80
 26,300 27.70 27.84 27.37 100 300 -0.0
03/06/2021
27.70
 5,900 27.59 28.09 27.41 100 0 0.0
02/06/2021
27.59
 29,500 27.62 27.66 27.55 0 0 0
01/06/2021
27.62
 69,800 27.77 27.80 27.62 0 0 0
31/05/2021
27.77
 4,200 27.48 27.84 27.37 0 0 0
28/05/2021
27.48
 45,900 27.95 27.95 27.48 0 3,500 -0.3
27/05/2021
27.95
 2,800 27.91 28.24 27.84 400 0 0.0
26/05/2021
27.91
 28,600 27.91 27.95 27.77 0 0 0
25/05/2021
27.91
 58,900 28.09 28.24 27.88 4,000 0 0.3
24/05/2021
28.09
 27,800 27.98 28.09 27.95 1,800 5,000 -0.2
21/05/2021
27.98
 20,200 27.91 28.06 27.73 0 0 0
20/05/2021
27.91
 37,800 28.09 28.09 27.80 300 0 0.0
19/05/2021
28.09
 25,100 28.09 28.16 27.91 0 0 0
18/05/2021
28.09
 19,500 28.24 28.31 27.95 300 0 0.0
17/05/2021
28.24
 2,500 28.31 28.31 27.95 0 0 0
14/05/2021
28.31
 2,400 28.27 28.38 27.80 200 0 0.0
13/05/2021
28.27
 19,200 28.27 28.27 27.91 600 15,500 -1.2
12/05/2021
28.27
 44,200 28.20 28.38 28.02 0 0 0
11/05/2021
28.20
 16,000 27.91 28.42 27.91 200 0 0.0
10/05/2021
27.91
 11,000 28.06 28.06 27.88 0 100 -0.0
07/05/2021
28.06
 27,700 28.27 28.38 27.88 300 0 0.0
06/05/2021
28.27
 21,600 28.13 28.34 27.91 400 0 0.0
05/05/2021
28.13
 15,400 28.09 28.45 27.95 300 1,200 -0.1
04/05/2021
28.09
 35,000 28.31 28.70 28.06 200 12,300 -0.9
29/04/2021
28.31
 5,600 28.88 29.17 28.31 900 0 0.1
28/04/2021
28.88
 14,300 28.49 29.17 28.56 5,700 0 0.5
27/04/2021
28.49
 25,600 28.52 28.60 28.09 2,200 0 0.2
26/04/2021
28.52
 20,100 28.42 28.60 27.95 200 0 0.0
23/04/2021
28.42
 16,900 28.13 28.42 27.44 4,800 0 0.4
22/04/2021
28.13
 15,100 28.02 28.16 27.59 200 0 0
20/04/2021
28.02
 21,700 28.20 28.38 27.88 900 200 0.1
19/04/2021
28.20
 1,300 27.73 28.34 27.77 100 0 0.0
16/04/2021
27.73
 22,300 28.09 28.34 27.55 300 0 0.0
15/04/2021
28.09
 21,500 28.60 28.60 28.09 1,100 0 0.1
14/04/2021
28.60
 20,000 28.56 28.60 28.27 0 100 -0.0
13/04/2021
28.56
 19,100 28.56 28.70 28.34 0 2,300 -0.2
12/04/2021
28.56
 39,500 28.09 28.63 28.09 1,200 0 0.1
09/04/2021
28.09
 12,000 28.06 28.09 27.84 0 0 0
08/04/2021
28.06
 12,800 28.16 28.16 27.84 0 0 0
07/04/2021
28.16
 24,100 28.09 28.16 27.77 0 2,000 -0.2
06/04/2021
28.09
 32,300 28.27 28.38 27.88 4,200 0 0.3
05/04/2021
28.27
 17,600 28.45 28.74 28.09 100 0 0.0
02/04/2021
28.45
 25,200 28.85 28.85 28.45 100 0 0.0
01/04/2021
28.85
 19,500 29.03 29.14 28.67 1,000 0 0.1
31/03/2021
29.03
 21,200 29.14 29.64 28.63 400 0 0.0
30/03/2021
29.14
 40,900 27.80 29.75 27.84 9,100 0 0.7
29/03/2021
27.80
 15,100 27.26 27.84 27.26 100 0 0.0
26/03/2021
27.26
 19,000 27.52 27.55 27.23 0 0 0
25/03/2021
27.52
 30,800 27.59 28.09 27.34 200 0 0.0
24/03/2021
27.59
 10,800 27.91 27.91 27.05 0 0 0
23/03/2021
27.91
 23,000 28.09 28.31 27.44 100 0 0.0
22/03/2021
28.09
 38,200 28.63 28.96 28.09 1,700 0 0.1
19/03/2021
28.63
 10,400 28.56 28.81 28.56 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
28.56
 17,500 28.31 28.99 28.49 1,500 0 0.1
17/03/2021
28.31
 33,700 27.60 28.94 27.67 3,000 100 0.2
16/03/2021
27.60
 5,500 27.57 27.85 27.57 200 0 0.0
15/03/2021
27.57
 44,200 26.61 27.92 26.68 2,000 0 0.2
12/03/2021
26.61
 15,400 26.97 27.00 26.61 100 0 0.0
11/03/2021
26.97
 6,300 26.68 27.57 26.68 400 0 0.0
10/03/2021
26.68
 14,300 26.68 26.86 26.51 0 200 -0.0
09/03/2021
26.68
 24,300 26.29 26.86 26.33 0 0 0
08/03/2021
26.29
 26,800 25.80 26.44 25.80 1,000 0 0.1
05/03/2021
25.80
 17,700 25.98 25.98 25.62 100 0 0.0
04/03/2021
25.98
 11,100 26.36 26.47 25.98 200 0 0.0
03/03/2021
26.36
 9,400 26.40 26.44 25.83 1,200 0 0.1
02/03/2021
26.40
 7,200 26.26 26.54 25.55 100 0 0.0
01/03/2021
26.26
 20,200 25.62 26.68 25.55 400 0 0.0
26/02/2021
25.62
 30,600 24.88 26.08 24.92 8,100 0 0.6
25/02/2021
24.88
 17,300 24.14 25.76 24.42 1,400 0 0.1
24/02/2021
24.14
 10,700 24.03 24.24 24.03 0 0 0
23/02/2021
24.03
 14,600 23.64 24.14 23.82 900 0 0.1
22/02/2021
23.64
 23,500 23.43 24.00 23.33 200 800 -0.0
19/02/2021
23.43
 12,900 23.50 23.68 22.97 0 0 0
18/02/2021
23.50
 11,500 23.22 23.82 22.97 1,100 0 0.1
17/02/2021
23.22
 14,400 22.23 23.22 22.48 0 0 0
09/02/2021
22.23
 26,500 22.23 22.27 21.91 300 2,000 -0.1
08/02/2021
22.23
 6,500 22.19 22.27 21.98 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |