CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
28.16
 10,800 28.04 28.36 27.96 200 0 0.0
16/08/2021
28.04
 73,600 27.92 28.16 27.92 56,600 0 3.9
13/08/2021
27.92
 31,600 28.04 28.24 27.44 800 100 0
12/08/2021
28.04
 28,500 28.04 28.28 27.68 700 0 0.0
11/08/2021
28.04
 25,600 27.64 28.08 27.68 8,400 0 0.6
10/08/2021
27.64
 37,700 27.56 27.72 27.56 300 0 0.0
09/08/2021
27.56
 34,700 27.12 29.00 27.16 7,800 100 0.5
06/08/2021
27.12
 11,800 27.08 27.16 27.00 0 4,100 -0.3
05/08/2021
27.08
 6,000 27.00 27.20 26.68 2,000 1,300 0.0
04/08/2021
27.00
 71,600 26.88 27.16 26.88 1,900 500 0.1
03/08/2021
26.88
 57,100 27.20 27.28 26.68 4,100 0 0.3
02/08/2021
27.20
 115,700 26.80 27.20 26.76 54,600 0 3.7
30/07/2021
26.80
 30,800 27.28 27.28 26.72 19,400 500 1.3
29/07/2021
27.28
 24,200 27.48 27.48 26.88 6,000 0 0.4
28/07/2021
27.48
 50,900 27.72 27.76 26.88 9,800 0 0.7
27/07/2021
27.72
 28,300 27.68 27.80 27.48 0 0 0
26/07/2021
27.68
 19,200 27.64 27.88 27.48 100 0 0.0
23/07/2021
27.64
 22,500 27.28 27.68 27.28 10,100 0 0.7
22/07/2021
27.28
 18,500 27.44 28.04 27.28 500 0 0.0
21/07/2021
27.44
 28,700 27.64 27.64 27.28 0 7,300 -0.5
20/07/2021
27.64
 52,200 27.96 27.96 26.88 300 6,000 -0.4
19/07/2021
27.96
 42,500 28.68 28.68 27.48 0 8,200 -0.6
16/07/2021
28.68
 10,500 28.88 28.96 28.56 200 900 -0.0
15/07/2021
28.88
 8,900 28.84 28.96 28.48 100 800 -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
28.84
 11,000 28.99 29.32 28.48 200 0 0.0
13/07/2021
28.99
 28,000 28.81 29.07 28.31 200 0 0.0
12/07/2021
28.81
 45,600 29.03 29.32 28.09 100 8,100 -0.6
09/07/2021
29.03
 20,900 28.99 29.46 28.63 0 0 0
08/07/2021
28.99
 21,900 29.10 29.17 28.52 0 200 0
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

Chính sách bảo mật | Điều khoản sử dụng |