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)
09/04/2021
28.74
 12,000 28.70 28.74 28.48 0 0 0
08/04/2021
28.70
 12,800 28.81 28.81 28.48 0 0 0
07/04/2021
28.81
 24,100 28.74 28.81 28.41 0 2,000 -0.2
06/04/2021
28.74
 32,300 28.92 29.03 28.52 4,200 0 0.3
05/04/2021
28.92
 17,600 29.11 29.40 28.74 100 0 0.0
02/04/2021
29.11
 25,200 29.51 29.51 29.11 100 0 0.0
01/04/2021
29.51
 19,500 29.69 29.81 29.33 1,000 0 0.1
31/03/2021
29.69
 21,200 29.81 30.32 29.29 400 0 0.0
30/03/2021
29.81
 40,900 28.44 30.43 28.48 9,100 0 0.7
29/03/2021
28.44
 15,100 27.89 28.48 27.89 100 0 0.0
26/03/2021
27.89
 19,000 28.15 28.18 27.85 0 0 0
25/03/2021
28.15
 30,800 28.22 28.74 27.96 200 0 0.0
24/03/2021
28.22
 10,800 28.55 28.55 27.67 0 0 0
23/03/2021
28.55
 23,000 28.74 28.96 28.07 100 0 0.0
22/03/2021
28.74
 38,200 29.29 29.62 28.74 1,700 0 0.1
19/03/2021
29.29
 10,400 29.22 29.47 29.22 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
29.22
 17,500 28.96 29.66 29.14 1,500 0 0.1
17/03/2021
28.96
 33,700 28.24 29.61 28.31 3,000 100 0.2
16/03/2021
28.24
 5,500 28.20 28.49 28.20 200 0 0.0
15/03/2021
28.20
 44,200 27.22 28.56 27.30 2,000 0 0.2
12/03/2021
27.22
 15,400 27.58 27.62 27.22 100 0 0.0
11/03/2021
27.58
 6,300 27.30 28.20 27.30 400 0 0.0
10/03/2021
27.30
 14,300 27.30 27.48 27.11 0 200 -0.0
09/03/2021
27.30
 24,300 26.90 27.48 26.93 0 0 0
08/03/2021
26.90
 26,800 26.39 27.04 26.39 1,000 0 0.1
05/03/2021
26.39
 17,700 26.57 26.57 26.21 100 0 0.0
04/03/2021
26.57
 11,100 26.97 27.08 26.57 200 0 0.0
03/03/2021
26.97
 9,400 27.01 27.04 26.43 1,200 0 0.1
02/03/2021
27.01
 7,200 26.86 27.15 26.14 100 0 0.0
01/03/2021
26.86
 20,200 26.21 27.30 26.14 400 0 0.0
26/02/2021
26.21
 30,600 25.45 26.68 25.49 8,100 0 0.6
25/02/2021
25.45
 17,300 24.69 26.36 24.98 1,400 0 0.1
24/02/2021
24.69
 10,700 24.58 24.80 24.58 0 0 0
23/02/2021
24.58
 14,600 24.19 24.69 24.37 900 0 0.1
22/02/2021
24.19
 23,500 23.97 24.55 23.86 200 800 -0.0
19/02/2021
23.97
 12,900 24.04 24.22 23.50 0 0 0
18/02/2021
24.04
 11,500 23.75 24.37 23.50 1,100 0 0.1
17/02/2021
23.75
 14,400 22.74 23.75 22.99 0 0 0
09/02/2021
22.74
 26,500 22.74 22.78 22.41 300 2,000 -0.1
08/02/2021
22.74
 6,500 22.70 22.78 22.49 900 0 0.1
05/02/2021
22.70
 14,000 22.45 22.70 22.41 0 0 0
04/02/2021
22.45
 32,300 22.78 22.78 22.38 600 0 0.0
03/02/2021
22.78
 30,300 22.74 22.78 22.45 400 0 0.0
02/02/2021
22.74
 21,300 22.38 22.78 22.41 100 0 0.0
01/02/2021
22.38
 23,500 22.20 23.25 22.20 100 0 0.0
29/01/2021
22.20
 85,800 22.67 24.22 21.73 2,500 600 0.1
28/01/2021
22.67
 71,100 24.26 24.26 22.60 0 100 -0.0
27/01/2021
24.26
 72,400 23.86 25.13 24.15 700 0 0.0
26/01/2021
23.86
 19,300 24.40 24.40 23.86 0 0 0
25/01/2021
24.40
 44,900 24.95 25.16 24.33 2,800 0 0.2
22/01/2021
24.95
 28,600 24.80 24.95 24.48 2,500 0 0.2
21/01/2021
24.80
 13,800 24.76 25.31 24.22 500 0 0.0
20/01/2021
24.76
 27,900 24.95 25.31 23.50 0 100 -0.0
19/01/2021
24.95
 23,700 24.87 25.45 24.22 16,800 100 1.1
18/01/2021
24.87
 67,800 25.67 26.03 24.58 1,400 0 0.1
15/01/2021
25.67
 22,100 24.37 26.03 24.40 7,700 0 0.5
14/01/2021
24.37
 111,100 24.37 24.58 24.22 50,200 0 3.4
13/01/2021
24.37
 90,900 24.19 24.58 24.19 48,000 0 3.2
12/01/2021
24.19
 17,000 24.19 24.22 23.86 3,000 4,000 -0.1
11/01/2021
24.19
 43,300 23.61 24.48 23.86 800 700 0.0
08/01/2021
23.61
 52,400 22.13 23.64 22.16 38,600 500 2.5
07/01/2021
22.13
 52,400 20.68 22.13 20.68 43,000 200 2.6
06/01/2021
20.68
 28,500 20.43 20.75 20.50 12,900 0 0.7
05/01/2021
20.43
 51,500 20.25 20.43 20.14 9,400 400 0.5
04/01/2021
20.25
 32,000 20.35 20.39 20.17 0 0 0
31/12/2020
20.35
 8,620 20.39 20.39 20.25 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
20.39
 15,580 20.46 20.93 20.28 80 0 0
29/12/2020
20.46
 14,820 20.67 20.88 20.46 200 0 0.0
28/12/2020
20.67
 13,780 20.43 20.99 20.18 0 0 0
25/12/2020
20.43
 14,530 20.78 20.78 20.22 200 0 0.0
24/12/2020
20.78
 9,260 20.60 20.78 20.22 0 0 0
23/12/2020
20.60
 9,960 20.43 20.60 20.29 0 0 0
22/12/2020
20.43
 8,780 20.07 20.60 20.07 0 0 0
21/12/2020
20.07
 6,590 20.07 20.11 19.79 0 0 0
18/12/2020
20.07
 21,490 19.48 20.07 19.55 0 0 0
17/12/2020
19.48
 37,810 19.44 19.51 19.34 0 0 0
16/12/2020
19.44
 27,540 19.41 19.48 19.37 0 0 0
15/12/2020
19.41
 28,340 19.41 19.51 19.37 0 2,110 -0.1
14/12/2020
19.41
 25,250 19.55 19.62 19.37 0 10 -0.0
11/12/2020
19.55
 2,950 19.37 19.69 19.37 0 0 0
10/12/2020
19.37
 9,640 19.37 19.48 19.34 150 0 0.0
09/12/2020
19.37
 12,330 19.37 19.41 19.34 0 0 0
08/12/2020
19.37
 48,230 19.58 19.62 19.34 0 0 0
07/12/2020
19.58
 25,860 19.55 19.69 19.37 0 0 0
04/12/2020
19.55
 40,400 19.34 19.55 19.30 0 1,120 -0.1
03/12/2020
19.34
 9,370 19.37 19.37 19.30 0 0 0
02/12/2020
19.37
 10,130 19.48 19.69 19.26 0 0 0
01/12/2020
19.48
 35,780 19.55 19.62 18.67 20 1,400 -0.1
30/11/2020
19.55
 13,320 19.51 19.58 19.44 20 0 0.0
27/11/2020
19.51
 13,380 19.51 19.55 19.37 0 990 -0.1
26/11/2020
19.51
 17,190 19.51 19.62 19.37 5,460 0 0.3
25/11/2020
19.51
 10,050 19.44 19.55 19.44 20 0 0.0
24/11/2020
19.44
 10,440 19.44 19.62 19.37 20 0 0.0
23/11/2020
19.44
 11,740 19.41 19.62 19.41 20 0 0.0
20/11/2020
19.41
 7,930 19.51 19.69 19.37 20 0 0.0
19/11/2020
19.51
 4,500 19.37 19.55 19.37 20 0 0.0
18/11/2020
19.37
 8,210 19.30 19.44 19.19 20 0 0.0
17/11/2020
19.30
 4,390 19.23 19.44 19.23 20 0 0.0
16/11/2020
19.23
 7,400 19.26 19.97 19.23 20 0 0.0
13/11/2020
19.26
 24,220 19.62 19.72 19.26 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |