CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
24.56
 11,500 24.26 24.89 24.00 1,100 0 0.1
17/02/2021
24.26
 14,400 23.23 24.26 23.49 0 0 0
09/02/2021
23.23
 26,500 23.23 23.27 22.90 300 2,000 -0.1
08/02/2021
23.23
 6,500 23.19 23.27 22.97 900 0 0.1
05/02/2021
23.19
 14,000 22.93 23.19 22.90 0 0 0
04/02/2021
22.93
 32,300 23.27 23.27 22.86 600 0 0.0
03/02/2021
23.27
 30,300 23.23 23.27 22.93 400 0 0.0
02/02/2021
23.23
 21,300 22.86 23.27 22.90 100 0 0.0
01/02/2021
22.86
 23,500 22.67 23.75 22.67 100 0 0.0
29/01/2021
22.67
 85,800 23.15 24.74 22.19 2,500 600 0.1
28/01/2021
23.15
 71,100 24.78 24.78 23.08 0 100 -0.0
27/01/2021
24.78
 72,400 24.37 25.67 24.67 700 0 0.0
26/01/2021
24.37
 19,300 24.93 24.93 24.37 0 0 0
25/01/2021
24.93
 44,900 25.48 25.70 24.85 2,800 0 0.2
22/01/2021
25.48
 28,600 25.33 25.48 25.00 2,500 0 0.2
21/01/2021
25.33
 13,800 25.30 25.85 24.74 500 0 0.0
20/01/2021
25.30
 27,900 25.48 25.85 24.00 0 100 -0.0
19/01/2021
25.48
 23,700 25.41 26.00 24.74 16,800 100 1.1
18/01/2021
25.41
 67,800 26.22 26.59 25.11 1,400 0 0.1
15/01/2021
26.22
 22,100 24.89 26.59 24.93 7,700 0 0.5
14/01/2021
24.89
 111,100 24.89 25.11 24.74 50,200 0 3.4
13/01/2021
24.89
 90,900 24.71 25.11 24.71 48,000 0 3.2
12/01/2021
24.71
 17,000 24.71 24.74 24.37 3,000 4,000 -0.1
11/01/2021
24.71
 43,300 24.12 25.00 24.37 800 700 0.0
08/01/2021
24.12
 52,400 22.60 24.15 22.64 38,600 500 2.5
07/01/2021
22.60
 52,400 21.12 22.60 21.12 43,000 200 2.6
06/01/2021
21.12
 28,500 20.87 21.20 20.94 12,900 0 0.7
05/01/2021
20.87
 51,500 20.68 20.87 20.57 9,400 400 0.5
04/01/2021
20.68
 32,000 20.79 20.83 20.61 0 0 0
31/12/2020
20.79
 8,620 20.83 20.83 20.68 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
20.83
 15,580 20.90 21.38 20.72 80 0 0
29/12/2020
20.90
 14,820 21.12 21.33 20.90 200 0 0.0
28/12/2020
21.12
 13,780 20.87 21.44 20.61 0 0 0
25/12/2020
20.87
 14,530 21.23 21.23 20.65 200 0 0.0
24/12/2020
21.23
 9,260 21.05 21.23 20.65 0 0 0
23/12/2020
21.05
 9,960 20.87 21.05 20.72 0 0 0
22/12/2020
20.87
 8,780 20.51 21.05 20.51 0 0 0
21/12/2020
20.51
 6,590 20.51 20.54 20.22 0 0 0
18/12/2020
20.51
 21,490 19.89 20.51 19.97 0 0 0
17/12/2020
19.89
 37,810 19.86 19.93 19.75 0 0 0
16/12/2020
19.86
 27,540 19.82 19.89 19.79 0 0 0
15/12/2020
19.82
 28,340 19.82 19.93 19.79 0 2,110 -0.1
14/12/2020
19.82
 25,250 19.97 20.04 19.79 0 10 -0.0
11/12/2020
19.97
 2,950 19.79 20.11 19.79 0 0 0
10/12/2020
19.79
 9,640 19.79 19.89 19.75 150 0 0.0
09/12/2020
19.79
 12,330 19.79 19.82 19.75 0 0 0
08/12/2020
19.79
 48,230 20.00 20.04 19.75 0 0 0
07/12/2020
20.00
 25,860 19.97 20.11 19.79 0 0 0
04/12/2020
19.97
 40,400 19.75 19.97 19.72 0 1,120 -0.1
03/12/2020
19.75
 9,370 19.79 19.79 19.72 0 0 0
02/12/2020
19.79
 10,130 19.89 20.11 19.68 0 0 0
01/12/2020
19.89
 35,780 19.97 20.04 19.07 20 1,400 -0.1
30/11/2020
19.97
 13,320 19.93 20.00 19.86 20 0 0.0
27/11/2020
19.93
 13,380 19.93 19.97 19.79 0 990 -0.1
26/11/2020
19.93
 17,190 19.93 20.04 19.79 5,460 0 0.3
25/11/2020
19.93
 10,050 19.86 19.97 19.86 20 0 0.0
24/11/2020
19.86
 10,440 19.86 20.04 19.79 20 0 0.0
23/11/2020
19.86
 11,740 19.82 20.04 19.82 20 0 0.0
20/11/2020
19.82
 7,930 19.93 20.11 19.79 20 0 0.0
19/11/2020
19.93
 4,500 19.79 19.97 19.79 20 0 0.0
18/11/2020
19.79
 8,210 19.72 19.86 19.61 20 0 0.0
17/11/2020
19.72
 4,390 19.64 19.86 19.64 20 0 0.0
16/11/2020
19.64
 7,400 19.68 20.40 19.64 20 0 0.0
13/11/2020
19.68
 24,220 20.04 20.15 19.68 520 0 0.0
12/11/2020
20.04
 8,370 20.22 20.47 20.04 70 0 0.0
11/11/2020
20.22
 6,050 20.33 20.58 20.15 220 0 0.0
10/11/2020
20.33
 37,170 19.97 20.33 19.97 20 100 -0.0
09/11/2020
19.97
 23,060 19.86 19.97 19.64 70 0 0.0
06/11/2020
19.86
 2,930 19.86 19.93 19.68 110 0 0.0
05/11/2020
19.86
 7,270 19.86 19.97 19.68 50 0 0.0
04/11/2020
19.86
 12,830 19.75 19.93 19.61 20 0 0.0
03/11/2020
19.75
 14,140 19.75 20.00 19.61 20 300 -0.0
02/11/2020
19.75
 18,570 19.64 19.79 19.28 1,940 0 0.1
30/10/2020
19.64
 9,010 19.61 19.93 19.43 830 0 0.0
29/10/2020
19.61
 7,330 19.79 19.86 19.43 960 0 0.1
28/10/2020
19.79
 6,360 19.57 20.07 19.57 910 0 0.1
27/10/2020
19.57
 42,590 18.78 19.75 18.71 410 0 0.0
26/10/2020
18.78
 5,650 18.78 18.82 18.71 10 0 0.0
23/10/2020
18.78
 5,800 18.67 18.78 18.64 10 0 0.0
22/10/2020
18.67
 9,510 18.67 18.71 18.53 10 0 0.0
21/10/2020
18.67
 1,300 18.49 18.67 18.53 10 0 0.0
20/10/2020
18.49
 15,310 18.60 18.67 18.46 20 0 0.0
19/10/2020
18.60
 20,350 18.71 18.71 18.42 20 0 0.0
16/10/2020
18.71
 5,590 18.71 18.78 18.49 10 0 0.0
15/10/2020
18.71
 6,890 18.64 18.78 18.49 10 0 0.0
14/10/2020
18.64
 8,540 18.64 18.78 18.53 10 0 0.0
13/10/2020
18.64
 4,100 18.64 18.82 18.64 10 0 0.0
12/10/2020
18.64
 9,570 18.82 19.10 18.53 10 0 0.0
09/10/2020
18.82
 5,340 18.82 18.89 18.71 10 0 0.0
08/10/2020
18.82
 5,380 18.82 18.89 18.71 10 0 0.0
07/10/2020
18.82
 12,340 18.67 18.89 18.64 10 0 0.0
06/10/2020
18.67
 8,650 18.42 18.71 18.35 0 0 0
05/10/2020
18.42
 22,120 18.56 18.56 18.24 10 0 0.0
02/10/2020
18.56
 11,640 18.64 18.64 18.46 0 0 0
01/10/2020
18.64
 7,260 18.64 18.71 18.49 0 0 0
30/09/2020
18.64
 12,140 18.49 18.64 18.46 0 0 0
29/09/2020
18.49
 13,190 19.07 19.07 18.49 10 0 0.0
28/09/2020
19.07
 6,970 19.18 19.18 18.85 500 0 0.0
25/09/2020
19.18
 10,430 19.14 19.21 18.92 10 0 0.0
24/09/2020
19.14
 4,510 19.07 19.21 18.92 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |