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)
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
19.07
 2,670 18.92 19.21 18.89 210 0 0.0
22/09/2020
18.92
 19,630 18.85 19.03 18.71 1,020 0 0.1
21/09/2020
18.85
 13,280 19.06 19.42 18.71 20 0 0.0
18/09/2020
19.06
 27,850 18.46 19.74 18.39 0 0 0
17/09/2020
18.46
 9,600 18.43 18.54 18.36 0 0 0
16/09/2020
18.43
 6,280 18.39 18.50 18.32 0 0 0
15/09/2020
18.39
 7,620 18.36 18.43 18.18 0 0 0
14/09/2020
18.36
 7,310 18.36 18.61 18.18 0 0 0
11/09/2020
18.36
 6,280 18.32 18.54 18.18 0 0 0
10/09/2020
18.32
 5,000 18.29 18.43 18.18 0 0 0
09/09/2020
18.29
 22,270 18.18 18.29 18.01 0 0 0
08/09/2020
18.18
 10,170 18.36 18.36 18.11 0 0 0
07/09/2020
18.36
 34,020 18.01 18.57 17.90 0 500 -0.0
04/09/2020
18.01
 18,870 18.25 18.25 17.94 0 0 0
03/09/2020
18.25
 36,760 18.18 18.25 17.94 500 0 0.0
01/09/2020
18.18
 11,560 18.46 18.46 18.18 0 0 0
31/08/2020
18.46
 7,180 18.64 18.68 18.22 0 0 0
28/08/2020
18.64
 15,480 18.54 18.71 18.39 820 0 0.0
27/08/2020
18.54
 2,830 18.36 18.54 18.22 0 0 0
26/08/2020
18.36
 9,710 18.78 18.78 18.22 1,820 0 0.1
25/08/2020
18.78
 19,990 18.71 19.06 18.46 650 0 0.0
24/08/2020
18.71
 28,430 18.22 18.71 18.01 0 0 0
21/08/2020
18.22
 22,390 18.29 18.32 17.86 1,500 0 0.1
20/08/2020
18.29
 26,100 18.15 18.36 17.94 6,000 0 0.3
19/08/2020
18.15
 44,570 18.18 18.25 17.76 19,500 0 1.0
18/08/2020
18.18
 31,220 18.29 18.29 17.90 9,400 0 0.5
17/08/2020
18.29
 12,260 18.01 18.32 17.86 1,200 0 0.1
14/08/2020
18.01
 12,790 17.86 18.18 17.86 0 0 0
13/08/2020
17.86
 9,590 17.65 17.86 17.33 0 0 0
12/08/2020
17.65
 7,090 17.62 17.69 17.32 10 0 0.0
11/08/2020
17.62
 12,600 17.83 17.83 17.44 1,700 0 0.1
10/08/2020
17.83
 6,350 17.30 17.83 17.30 300 0 0.0
07/08/2020
17.30
 6,210 17.09 17.30 17.09 0 0 0
06/08/2020
17.09
 14,680 16.98 17.12 16.84 0 0 0
05/08/2020
16.98
 8,280 16.77 16.98 16.75 0 0 0
04/08/2020
16.77
 4,090 16.77 17.05 16.77 0 0 0
03/08/2020
16.77
 14,300 16.68 17.19 16.59 1,200 0 0.1
31/07/2020
16.68
 10,970 17.09 17.09 16.59 0 0 0
30/07/2020
17.09
 4,100 17.02 17.48 16.88 0 0 0
29/07/2020
17.02
 14,510 17.26 17.30 16.77 0 0 0
28/07/2020
17.26
 21,590 16.58 17.65 17.12 0 0 0
27/07/2020
16.58
 7,430 16.95 16.95 16.24 0 0 0
24/07/2020
16.95
 25,350 16.31 16.95 15.85 900 0 0.0
23/07/2020
16.31
 1,990 16.45 16.45 15.89 20 0 0.0
22/07/2020
16.45
 10,600 16.42 16.73 15.92 10 0 0.0
21/07/2020
16.42
 8,410 16.03 16.42 16.03 0 0 0
20/07/2020
16.03
 15,040 15.71 16.03 15.64 0 0 0
17/07/2020
15.71
 9,660 15.71 15.85 15.22 0 0 0
16/07/2020
15.71
 16,640 15.89 15.96 15.53 0 0 0
15/07/2020
15.89
 21,570 16.13 16.24 15.71 0 0 0
14/07/2020
16.13
 12,980 16.10 16.42 16.06 0 0 0
13/07/2020
16.10
 4,720 16.42 16.42 16.06 0 100 -0.0
10/07/2020
16.42
 13,670 16.63 16.63 16.31 0 0 0
09/07/2020
16.63
 8,200 16.63 16.77 16.59 0 0 0
08/07/2020
16.63
 1,180 16.63 16.70 16.42 0 0 0
07/07/2020
16.63
 4,190 16.95 16.98 16.63 0 0 0
06/07/2020
16.95
 2,370 17.02 17.12 16.91 0 0 0
03/07/2020
17.02
 2,720 17.02 17.79 16.95 0 0 0
02/07/2020
17.02
 16,380 17.65 17.65 16.95 0 0 0
01/07/2020
17.65
 3,900 17.69 17.83 17.51 0 0 0
30/06/2020
17.69
 4,800 17.97 18.36 17.65 30 0 0.0
29/06/2020
17.97
 11,560 18.43 18.46 17.65 0 0 0
26/06/2020
18.43
 270 18.32 18.43 18.32 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2020
18.32
 10,380 17.88 18.71 18.18 0 1,200 -0.1
24/06/2020
17.88
 9,920 17.62 18.10 17.50 500 0 0.0
23/06/2020
17.62
 9,950 17.59 17.75 17.43 250 0 0.0
22/06/2020
17.59
 5,550 18.07 18.10 17.59 0 0 0
19/06/2020
18.07
 3,880 17.97 18.07 17.88 0 0 0
18/06/2020
17.97
 4,240 18.13 18.13 17.85 0 0 0
17/06/2020
18.13
 2,950 18.13 18.13 17.81 0 0 0
16/06/2020
18.13
 6,180 18.13 18.29 17.88 0 0 0
15/06/2020
18.13
 4,000 18.13 18.86 17.81 0 0 0
12/06/2020
18.13
 9,730 18.13 18.13 17.18 0 0 0
11/06/2020
18.13
 4,710 18.00 18.77 17.85 200 0 0.0
10/06/2020
18.00
 18,450 17.78 18.10 17.78 200 0 0.0
09/06/2020
17.78
 11,650 17.40 17.78 17.40 200 0 0.0
08/06/2020
17.40
 14,950 17.18 17.40 17.02 200 0 0.0
05/06/2020
17.18
 22,900 16.22 17.18 16.54 200 0 0.0
04/06/2020
16.22
 4,970 15.84 16.86 15.84 210 200 0.0
03/06/2020
15.84
 5,420 15.46 15.84 15.49 0 0 0
02/06/2020
15.46
 1,080 15.89 16.38 15.46 0 0 0
01/06/2020
15.89
 7,560 15.30 16.35 15.44 0 0 0
29/05/2020
15.30
 10,120 15.59 15.84 15.30 0 0 0
28/05/2020
15.59
 1,750 15.75 15.87 15.46 0 0 0
27/05/2020
15.75
 3,090 15.59 15.91 15.59 170 0 0.0
26/05/2020
15.59
 3,610 15.33 15.73 15.36 0 0 0
25/05/2020
15.33
 2,250 15.56 15.59 15.33 0 0 0
22/05/2020
15.56
 1,320 15.51 15.65 15.33 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
15.51
 300 15.43 15.91 15.33 0 0 0
20/05/2020
15.43
 12,850 15.43 15.67 15.21 0 0 0
19/05/2020
15.43
 14,710 15.09 15.43 15.12 0 0 0
18/05/2020
15.09
 13,470 15.00 15.09 14.97 0 0 0
15/05/2020
15.00
 11,570 15.03 15.21 15.00 620 0 0.0
14/05/2020
15.03
 20,780 15.09 15.12 15.03 0 0 0
13/05/2020
15.09
 20,570 15.34 15.34 14.87 10,000 0 0.5
12/05/2020
15.34
 6,520 15.23 15.43 15.00 60 0 0.0
11/05/2020
15.23
 6,830 15.03 15.34 14.87 0 0 0
08/05/2020
15.03
 17,550 14.97 15.18 14.98 0 300 -0.0
07/05/2020
14.97
 8,920 14.81 15.21 14.53 0 0 0
06/05/2020
14.81
 21,570 14.30 14.81 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |