CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-06-30) 		-4.60 -13.57% 594,900 -16,507 0
28.20
33.95
29.60
2 tháng
(2026-06-01) 		-7.70 -20.81% 953,200 -15,307 0
28.20
38.05
29.60
3 tháng
(2026-05-04) 		-8.56 -22.61% 1,256,400 -17,107 0
28.20
38.29
29.60
6 tháng
(2026-02-02) 		-8.90 -23.29% 2,859,000 114,393 -3.7
28.20
39.16
29.60
12 tháng
(2025-08-04) 		-15.37 -34.41% 8,810,200 723,993 28.7
28.20
45.91
29.60
24 tháng
(2024-08-09) 		2.35 8.71% 20,839,500 612,877 20.6
26.95
48.39
29.60
36 tháng
(2023-08-15) 		7.59 34.93% 28,245,100 817,977 29.4
20.65
48.39
29.60
60 tháng
(2021-08-25) 		5.62 23.71% 46,563,100 299,951 -17.7
14.36
48.39
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2021
25.50
 10,700 25.47 25.59 25.31 2,600 0 0.2
24/06/2021
25.47
 16,900 25.78 26.00 25.44 100 0 0.0
23/06/2021
25.78
 20,200 25.65 26.15 25.68 9,900 0 0.8
22/06/2021
25.65
 10,800 25.53 25.65 25.25 200 0 0.0
21/06/2021
25.53
 33,100 26.09 26.09 25.47 200 0 0.0
18/06/2021
26.09
 33,200 25.81 26.09 25.68 0 0 0
17/06/2021
25.81
 46,200 24.56 25.84 25.53 2,100 1,900 0.0
16/06/2021
24.56
 17,000 24.28 24.56 24.28 100 3,300 -0.3
15/06/2021
24.28
 7,200 24.19 24.66 23.97 200 500 -0.0
14/06/2021
24.19
 9,400 24.19 24.44 23.97 600 0 0.0
11/06/2021
24.19
 12,600 23.97 24.91 23.88 3,200 0 0.2
10/06/2021
23.97
 6,100 23.79 23.97 23.69 0 100 -0.0
09/06/2021
23.79
 16,100 23.66 23.97 23.19 100 0 0.0
08/06/2021
23.66
 19,600 23.97 24.10 23.66 700 0 0.1
07/06/2021
23.97
 14,800 24.03 24.13 23.66 0 0 0
04/06/2021
24.03
 26,300 23.94 24.07 23.66 100 300 -0.0
03/06/2021
23.94
 5,900 23.85 24.28 23.69 100 0 0.0
02/06/2021
23.85
 29,500 23.88 23.91 23.82 0 0 0
01/06/2021
23.88
 69,800 24.00 24.03 23.88 0 0 0
31/05/2021
24.00
 4,200 23.75 24.07 23.66 0 0 0
28/05/2021
23.75
 45,900 24.16 24.16 23.75 0 3,500 -0.3
27/05/2021
24.16
 2,800 24.13 24.41 24.07 400 0 0.0
26/05/2021
24.13
 28,600 24.13 24.16 24.00 0 0 0
25/05/2021
24.13
 58,900 24.28 24.41 24.10 4,000 0 0.3
24/05/2021
24.28
 27,800 24.19 24.28 24.16 1,800 5,000 -0.2
21/05/2021
24.19
 20,200 24.13 24.25 23.97 0 0 0
20/05/2021
24.13
 37,800 24.28 24.28 24.03 300 0 0.0
19/05/2021
24.28
 25,100 24.28 24.35 24.13 0 0 0
18/05/2021
24.28
 19,500 24.41 24.47 24.16 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |