CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-17) 		0.70 2.50% 250,300 23,300 0
27.90
29.75
28.90
2 tháng
(2026-07-16) 		-1.30 -4.33% 857,900 -259 0
27.90
30
28.90
3 tháng
(2026-06-16) 		-7.90 -21.58% 1,258,200 -10,259 0
27.90
36.95
28.90
6 tháng
(2026-03-18) 		-9.68 -25.22% 2,570,400 228,941 0.7
27.90
39.16
28.90
12 tháng
(2025-09-19) 		-12.83 -30.89% 7,626,200 741,341 28.7
27.90
45.33
28.90
24 tháng
(2024-09-24) 		-0.57 -1.94% 20,595,200 281,425 5.4
27.90
48.39
28.90
36 tháng
(2023-10-02) 		6.03 26.62% 27,422,200 834,125 29.4
20.65
48.39
28.90
60 tháng
(2021-10-11) 		2.31 8.76% 45,700,400 209,499 -25.8
14.36
48.39
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2021
24.97
 68,100 24.97 25.00 24.62 23,600 0 1.7
05/10/2021
24.97
 63,900 24.97 24.97 24.66 18,900 0 1.4
04/10/2021
24.97
 94,400 24.69 25.07 24.66 200 0 0.0
01/10/2021
24.69
 163,600 23.96 24.97 24.00 600 0 0.0
30/09/2021
23.96
 38,900 24.10 24.17 23.93 0 0 0
29/09/2021
24.10
 57,700 24.24 24.27 23.75 0 500 -0.0
28/09/2021
24.24
 43,700 24.20 24.24 23.41 200 0 0.0
27/09/2021
24.20
 51,600 24.93 25.18 24.20 100 0 0.0
24/09/2021
24.93
 21,300 24.97 24.97 24.79 0 0 0
23/09/2021
24.97
 83,700 26.04 26.04 24.72 100 0 0.0
22/09/2021
26.04
 11,600 26.04 26.18 25.66 4,500 0 0.3
21/09/2021
26.04
 20,600 26.01 26.29 25.38 900 0 0.1
20/09/2021
26.01
 76,700 26.53 26.87 25.90 16,100 0 1.2
17/09/2021
26.53
 30,500 26.25 26.70 26.25 3,500 0 0.3
16/09/2021
26.25
 39,000 26.84 26.84 25.80 4,000 500 0.3
15/09/2021
26.84
 13,000 26.70 27.12 26.56 2,400 0 0.2
14/09/2021
26.70
 62,100 25.59 26.94 26.01 25,700 700 1.9
13/09/2021
25.59
 140,200 24.20 25.66 24.24 2,900 20,500 -1.2
10/09/2021
24.20
 22,100 24.07 24.20 23.93 0 0 0
09/09/2021
24.07
 15,400 24.03 24.07 23.93 0 0 0
08/09/2021
24.03
 23,900 24.07 24.07 23.89 0 0 0
07/09/2021
24.07
 7,700 24.10 24.10 23.93 900 300 0.0
06/09/2021
24.10
 25,900 23.93 24.14 23.68 1,800 200 0.1
01/09/2021
23.93
 11,000 24.17 24.17 23.68 0 6,300 -0.4
31/08/2021
24.17
 18,800 23.93 24.24 23.62 4,700 0 0.3
30/08/2021
23.93
 11,500 23.93 24.00 23.75 100 0 0.0
27/08/2021
23.93
 20,600 23.58 23.93 23.06 1,000 0 0.1
26/08/2021
23.58
 10,100 23.68 23.82 23.23 200 0 0.0
25/08/2021
23.68
 16,800 23.72 23.72 23.23 700 100 0.0
24/08/2021
23.72
 6,400 23.89 23.89 23.41 0 0 0
23/08/2021
23.89
 8,100 24.10 24.14 23.58 100 0 0.0
20/08/2021
24.10
 20,600 24.10 24.24 23.79 1,900 0 0.1
19/08/2021
24.10
 17,700 24.34 24.34 24.10 0 0 0
18/08/2021
24.34
 11,300 24.34 24.41 24.10 0 0 0
17/08/2021
24.34
 10,800 24.24 24.52 24.17 200 0 0.0
16/08/2021
24.24
 73,600 24.14 24.34 24.14 56,600 0 3.9
13/08/2021
24.14
 31,600 24.24 24.41 23.72 800 100 0
12/08/2021
24.24
 28,500 24.24 24.45 23.93 700 0 0.0
11/08/2021
24.24
 25,600 23.89 24.27 23.93 8,400 0 0.6
10/08/2021
23.89
 37,700 23.82 23.96 23.82 300 0 0.0
09/08/2021
23.82
 34,700 23.44 25.07 23.48 7,800 100 0.5
06/08/2021
23.44
 11,800 23.41 23.48 23.34 0 4,100 -0.3
05/08/2021
23.41
 6,000 23.34 23.51 23.06 2,000 1,300 0.0
04/08/2021
23.34
 71,600 23.23 23.48 23.23 1,900 500 0.1
03/08/2021
23.23
 57,100 23.51 23.58 23.06 4,100 0 0.3
02/08/2021
23.51
 115,700 23.16 23.51 23.13 54,600 0 3.7
30/07/2021
23.16
 30,800 23.58 23.58 23.10 19,400 500 1.3
29/07/2021
23.58
 24,200 23.75 23.75 23.23 6,000 0 0.4
28/07/2021
23.75
 50,900 23.96 24.00 23.23 9,800 0 0.7
27/07/2021
23.96
 28,300 23.93 24.03 23.75 0 0 0
26/07/2021
23.93
 19,200 23.89 24.10 23.75 100 0 0.0
23/07/2021
23.89
 22,500 23.58 23.93 23.58 10,100 0 0.7
22/07/2021
23.58
 18,500 23.72 24.24 23.58 500 0 0.0
21/07/2021
23.72
 28,700 23.89 23.89 23.58 0 7,300 -0.5
20/07/2021
23.89
 52,200 24.17 24.17 23.23 300 6,000 -0.4
19/07/2021
24.17
 42,500 24.79 24.79 23.75 0 8,200 -0.6
16/07/2021
24.79
 10,500 24.97 25.04 24.69 200 900 -0.0
15/07/2021
24.97
 8,900 24.93 25.04 24.62 100 800 -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
24.93
 11,000 25.06 25.35 24.62 200 0 0.0
13/07/2021
25.06
 28,000 24.91 25.12 24.47 200 0 0.0
12/07/2021
24.91
 45,600 25.09 25.34 24.28 100 8,100 -0.6
09/07/2021
25.09
 20,900 25.06 25.47 24.75 0 0 0
08/07/2021
25.06
 21,900 25.16 25.22 24.66 0 200 0
07/07/2021
25.16
 13,000 25.12 25.19 24.91 100 0 0.0
06/07/2021
25.12
 44,000 25.31 25.40 24.91 200 0 0.0
05/07/2021
25.31
 23,200 25.47 25.47 25.12 2,200 0 0
02/07/2021
25.47
 8,400 25.47 25.53 25.34 0 0 0
01/07/2021
25.47
 14,600 25.47 25.53 25.40 0 0 0
30/06/2021
25.47
 15,400 25.28 25.53 25.28 1,100 0 0.1
29/06/2021
25.28
 21,300 25.25 25.34 25.06 100 0 0.0
28/06/2021
25.25
 20,100 25.50 25.50 25.12 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |