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)
17/05/2021
24.41
 2,500 24.47 24.47 24.16 0 0 0
14/05/2021
24.47
 2,400 24.44 24.53 24.03 200 0 0.0
13/05/2021
24.44
 19,200 24.44 24.44 24.13 600 15,500 -1.2
12/05/2021
24.44
 44,200 24.38 24.53 24.22 0 0 0
11/05/2021
24.38
 16,000 24.13 24.56 24.13 200 0 0.0
10/05/2021
24.13
 11,000 24.25 24.25 24.10 0 100 -0.0
07/05/2021
24.25
 27,700 24.44 24.53 24.10 300 0 0.0
06/05/2021
24.44
 21,600 24.32 24.50 24.13 400 0 0.0
05/05/2021
24.32
 15,400 24.28 24.60 24.16 300 1,200 -0.1
04/05/2021
24.28
 35,000 24.47 24.81 24.25 200 12,300 -0.9
29/04/2021
24.47
 5,600 24.97 25.22 24.47 900 0 0.1
28/04/2021
24.97
 14,300 24.63 25.22 24.69 5,700 0 0.5
27/04/2021
24.63
 25,600 24.66 24.72 24.28 2,200 0 0.2
26/04/2021
24.66
 20,100 24.56 24.72 24.16 200 0 0.0
23/04/2021
24.56
 16,900 24.32 24.56 23.72 4,800 0 0.4
22/04/2021
24.32
 15,100 24.22 24.35 23.85 200 0 0
20/04/2021
24.22
 21,700 24.38 24.53 24.10 900 200 0.1
19/04/2021
24.38
 1,300 23.97 24.50 24.00 100 0 0.0
16/04/2021
23.97
 22,300 24.28 24.50 23.82 300 0 0.0
15/04/2021
24.28
 21,500 24.72 24.72 24.28 1,100 0 0.1
14/04/2021
24.72
 20,000 24.69 24.72 24.44 0 100 -0.0
13/04/2021
24.69
 19,100 24.69 24.81 24.50 0 2,300 -0.2
12/04/2021
24.69
 39,500 24.28 24.75 24.28 1,200 0 0.1
09/04/2021
24.28
 12,000 24.25 24.28 24.07 0 0 0
08/04/2021
24.25
 12,800 24.35 24.35 24.07 0 0 0
07/04/2021
24.35
 24,100 24.28 24.35 24.00 0 2,000 -0.2
06/04/2021
24.28
 32,300 24.44 24.53 24.10 4,200 0 0.3
05/04/2021
24.44
 17,600 24.60 24.84 24.28 100 0 0.0
02/04/2021
24.60
 25,200 24.94 24.94 24.60 100 0 0.0
01/04/2021
24.94
 19,500 25.09 25.19 24.78 1,000 0 0.1
31/03/2021
25.09
 21,200 25.19 25.62 24.75 400 0 0.0
30/03/2021
25.19
 40,900 24.03 25.72 24.07 9,100 0 0.7
29/03/2021
24.03
 15,100 23.57 24.07 23.57 100 0 0.0
26/03/2021
23.57
 19,000 23.79 23.82 23.54 0 0 0
25/03/2021
23.79
 30,800 23.85 24.28 23.63 200 0 0.0
24/03/2021
23.85
 10,800 24.13 24.13 23.38 0 0 0
23/03/2021
24.13
 23,000 24.28 24.47 23.72 100 0 0.0
22/03/2021
24.28
 38,200 24.75 25.03 24.28 1,700 0 0.1
19/03/2021
24.75
 10,400 24.69 24.91 24.69 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
24.69
 17,500 24.47 25.06 24.63 1,500 0 0.1
17/03/2021
24.47
 33,700 23.86 25.02 23.92 3,000 100 0.2
16/03/2021
23.86
 5,500 23.83 24.07 23.83 200 0 0.0
15/03/2021
23.83
 44,200 23.00 24.13 23.07 2,000 0 0.2
12/03/2021
23.00
 15,400 23.31 23.34 23.00 100 0 0.0
11/03/2021
23.31
 6,300 23.07 23.83 23.07 400 0 0.0
10/03/2021
23.07
 14,300 23.07 23.22 22.91 0 200 -0.0
09/03/2021
23.07
 24,300 22.73 23.22 22.76 0 0 0
08/03/2021
22.73
 26,800 22.30 22.85 22.30 1,000 0 0.1
05/03/2021
22.30
 17,700 22.45 22.45 22.15 100 0 0.0
04/03/2021
22.45
 11,100 22.79 22.88 22.45 200 0 0.0
03/03/2021
22.79
 9,400 22.82 22.85 22.33 1,200 0 0.1
02/03/2021
22.82
 7,200 22.70 22.94 22.09 100 0 0.0
01/03/2021
22.70
 20,200 22.15 23.07 22.09 400 0 0.0
26/02/2021
22.15
 30,600 21.51 22.55 21.54 8,100 0 0.6
25/02/2021
21.51
 17,300 20.87 22.27 21.11 1,400 0 0.1
24/02/2021
20.87
 10,700 20.77 20.96 20.77 0 0 0
23/02/2021
20.77
 14,600 20.44 20.87 20.59 900 0 0.1
22/02/2021
20.44
 23,500 20.25 20.74 20.16 200 800 -0.0
19/02/2021
20.25
 12,900 20.32 20.47 19.86 0 0 0
18/02/2021
20.32
 11,500 20.07 20.59 19.86 1,100 0 0.1
17/02/2021
20.07
 14,400 19.22 20.07 19.43 0 0 0
09/02/2021
19.22
 26,500 19.22 19.25 18.94 300 2,000 -0.1
08/02/2021
19.22
 6,500 19.19 19.25 19.00 900 0 0.1
05/02/2021
19.19
 14,000 18.97 19.19 18.94 0 0 0
04/02/2021
18.97
 32,300 19.25 19.25 18.91 600 0 0.0
03/02/2021
19.25
 30,300 19.22 19.25 18.97 400 0 0.0
02/02/2021
19.22
 21,300 18.91 19.25 18.94 100 0 0.0
01/02/2021
18.91
 23,500 18.76 19.64 18.76 100 0 0.0
29/01/2021
18.76
 85,800 19.15 20.47 18.36 2,500 600 0.1
28/01/2021
19.15
 71,100 20.50 20.50 19.09 0 100 -0.0
27/01/2021
20.50
 72,400 20.16 21.23 20.41 700 0 0.0
26/01/2021
20.16
 19,300 20.62 20.62 20.16 0 0 0
25/01/2021
20.62
 44,900 21.08 21.26 20.56 2,800 0 0.2
22/01/2021
21.08
 28,600 20.96 21.08 20.68 2,500 0 0.2
21/01/2021
20.96
 13,800 20.93 21.39 20.47 500 0 0.0
20/01/2021
20.93
 27,900 21.08 21.39 19.86 0 100 -0.0
19/01/2021
21.08
 23,700 21.02 21.51 20.47 16,800 100 1.1
18/01/2021
21.02
 67,800 21.69 22.00 20.77 1,400 0 0.1
15/01/2021
21.69
 22,100 20.59 22.00 20.62 7,700 0 0.5
14/01/2021
20.59
 111,100 20.59 20.77 20.47 50,200 0 3.4
13/01/2021
20.59
 90,900 20.44 20.77 20.44 48,000 0 3.2
12/01/2021
20.44
 17,000 20.44 20.47 20.16 3,000 4,000 -0.1
11/01/2021
20.44
 43,300 19.95 20.68 20.16 800 700 0.0
08/01/2021
19.95
 52,400 18.70 19.98 18.73 38,600 500 2.5
07/01/2021
18.70
 52,400 17.47 18.70 17.47 43,000 200 2.6
06/01/2021
17.47
 28,500 17.26 17.54 17.32 12,900 0 0.7
05/01/2021
17.26
 51,500 17.11 17.26 17.02 9,400 400 0.5
04/01/2021
17.11
 32,000 17.20 17.23 17.05 0 0 0
31/12/2020
17.20
 8,620 17.23 17.23 17.11 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
17.23
 15,580 17.29 17.69 17.14 80 0 0
29/12/2020
17.29
 14,820 17.47 17.65 17.29 200 0 0.0
28/12/2020
17.47
 13,780 17.26 17.74 17.05 0 0 0
25/12/2020
17.26
 14,530 17.56 17.56 17.08 200 0 0.0
24/12/2020
17.56
 9,260 17.41 17.56 17.08 0 0 0
23/12/2020
17.41
 9,960 17.26 17.41 17.14 0 0 0
22/12/2020
17.26
 8,780 16.96 17.41 16.96 0 0 0
21/12/2020
16.96
 6,590 16.96 16.99 16.73 0 0 0
18/12/2020
16.96
 21,490 16.46 16.96 16.52 0 0 0
17/12/2020
16.46
 37,810 16.43 16.49 16.34 0 0 0
16/12/2020
16.43
 27,540 16.40 16.46 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |