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)
25/03/2021
27.52
 30,800 27.59 28.09 27.34 200 0 0.0
24/03/2021
27.59
 10,800 27.91 27.91 27.05 0 0 0
23/03/2021
27.91
 23,000 28.09 28.31 27.44 100 0 0.0
22/03/2021
28.09
 38,200 28.63 28.96 28.09 1,700 0 0.1
19/03/2021
28.63
 10,400 28.56 28.81 28.56 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
28.56
 17,500 28.31 28.99 28.49 1,500 0 0.1
17/03/2021
28.31
 33,700 27.60 28.94 27.67 3,000 100 0.2
16/03/2021
27.60
 5,500 27.57 27.85 27.57 200 0 0.0
15/03/2021
27.57
 44,200 26.61 27.92 26.68 2,000 0 0.2
12/03/2021
26.61
 15,400 26.97 27.00 26.61 100 0 0.0
11/03/2021
26.97
 6,300 26.68 27.57 26.68 400 0 0.0
10/03/2021
26.68
 14,300 26.68 26.86 26.51 0 200 -0.0
09/03/2021
26.68
 24,300 26.29 26.86 26.33 0 0 0
08/03/2021
26.29
 26,800 25.80 26.44 25.80 1,000 0 0.1
05/03/2021
25.80
 17,700 25.98 25.98 25.62 100 0 0.0
04/03/2021
25.98
 11,100 26.36 26.47 25.98 200 0 0.0
03/03/2021
26.36
 9,400 26.40 26.44 25.83 1,200 0 0.1
02/03/2021
26.40
 7,200 26.26 26.54 25.55 100 0 0.0
01/03/2021
26.26
 20,200 25.62 26.68 25.55 400 0 0.0
26/02/2021
25.62
 30,600 24.88 26.08 24.92 8,100 0 0.6
25/02/2021
24.88
 17,300 24.14 25.76 24.42 1,400 0 0.1
24/02/2021
24.14
 10,700 24.03 24.24 24.03 0 0 0
23/02/2021
24.03
 14,600 23.64 24.14 23.82 900 0 0.1
22/02/2021
23.64
 23,500 23.43 24.00 23.33 200 800 -0.0
19/02/2021
23.43
 12,900 23.50 23.68 22.97 0 0 0
18/02/2021
23.50
 11,500 23.22 23.82 22.97 1,100 0 0.1
17/02/2021
23.22
 14,400 22.23 23.22 22.48 0 0 0
09/02/2021
22.23
 26,500 22.23 22.27 21.91 300 2,000 -0.1
08/02/2021
22.23
 6,500 22.19 22.27 21.98 900 0 0.1
05/02/2021
22.19
 14,000 21.95 22.19 21.91 0 0 0
04/02/2021
21.95
 32,300 22.27 22.27 21.88 600 0 0.0
03/02/2021
22.27
 30,300 22.23 22.27 21.95 400 0 0.0
02/02/2021
22.23
 21,300 21.88 22.27 21.91 100 0 0.0
01/02/2021
21.88
 23,500 21.70 22.72 21.70 100 0 0.0
29/01/2021
21.70
 85,800 22.16 23.68 21.24 2,500 600 0.1
28/01/2021
22.16
 71,100 23.71 23.71 22.09 0 100 -0.0
27/01/2021
23.71
 72,400 23.33 24.56 23.61 700 0 0.0
26/01/2021
23.33
 19,300 23.86 23.86 23.33 0 0 0
25/01/2021
23.86
 44,900 24.39 24.60 23.78 2,800 0 0.2
22/01/2021
24.39
 28,600 24.24 24.39 23.93 2,500 0 0.2
21/01/2021
24.24
 13,800 24.21 24.74 23.68 500 0 0.0
20/01/2021
24.21
 27,900 24.39 24.74 22.97 0 100 -0.0
19/01/2021
24.39
 23,700 24.32 24.88 23.68 16,800 100 1.1
18/01/2021
24.32
 67,800 25.09 25.45 24.03 1,400 0 0.1
15/01/2021
25.09
 22,100 23.82 25.45 23.86 7,700 0 0.5
14/01/2021
23.82
 111,100 23.82 24.03 23.68 50,200 0 3.4
13/01/2021
23.82
 90,900 23.64 24.03 23.64 48,000 0 3.2
12/01/2021
23.64
 17,000 23.64 23.68 23.33 3,000 4,000 -0.1
11/01/2021
23.64
 43,300 23.08 23.93 23.33 800 700 0.0
08/01/2021
23.08
 52,400 21.63 23.11 21.66 38,600 500 2.5
07/01/2021
21.63
 52,400 20.22 21.63 20.22 43,000 200 2.6
06/01/2021
20.22
 28,500 19.97 20.29 20.04 12,900 0 0.7
05/01/2021
19.97
 51,500 19.79 19.97 19.69 9,400 400 0.5
04/01/2021
19.79
 32,000 19.90 19.93 19.72 0 0 0
31/12/2020
19.90
 8,620 19.93 19.93 19.79 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
19.93
 15,580 20.00 20.46 19.83 80 0 0
29/12/2020
20.00
 14,820 20.21 20.42 20.00 200 0 0.0
28/12/2020
20.21
 13,780 19.97 20.52 19.73 0 0 0
25/12/2020
19.97
 14,530 20.31 20.31 19.76 200 0 0.0
24/12/2020
20.31
 9,260 20.14 20.31 19.76 0 0 0
23/12/2020
20.14
 9,960 19.97 20.14 19.83 0 0 0
22/12/2020
19.97
 8,780 19.62 20.14 19.62 0 0 0
21/12/2020
19.62
 6,590 19.62 19.66 19.35 0 0 0
18/12/2020
19.62
 21,490 19.04 19.62 19.11 0 0 0
17/12/2020
19.04
 37,810 19.00 19.07 18.90 0 0 0
16/12/2020
19.00
 27,540 18.97 19.04 18.94 0 0 0
15/12/2020
18.97
 28,340 18.97 19.07 18.94 0 2,110 -0.1
14/12/2020
18.97
 25,250 19.11 19.18 18.94 0 10 -0.0
11/12/2020
19.11
 2,950 18.94 19.25 18.94 0 0 0
10/12/2020
18.94
 9,640 18.94 19.04 18.90 150 0 0.0
09/12/2020
18.94
 12,330 18.94 18.97 18.90 0 0 0
08/12/2020
18.94
 48,230 19.14 19.18 18.90 0 0 0
07/12/2020
19.14
 25,860 19.11 19.25 18.94 0 0 0
04/12/2020
19.11
 40,400 18.90 19.11 18.87 0 1,120 -0.1
03/12/2020
18.90
 9,370 18.94 18.94 18.87 0 0 0
02/12/2020
18.94
 10,130 19.04 19.25 18.83 0 0 0
01/12/2020
19.04
 35,780 19.11 19.18 18.25 20 1,400 -0.1
30/11/2020
19.11
 13,320 19.07 19.14 19.00 20 0 0.0
27/11/2020
19.07
 13,380 19.07 19.11 18.94 0 990 -0.1
26/11/2020
19.07
 17,190 19.07 19.18 18.94 5,460 0 0.3
25/11/2020
19.07
 10,050 19.00 19.11 19.00 20 0 0.0
24/11/2020
19.00
 10,440 19.00 19.18 18.94 20 0 0.0
23/11/2020
19.00
 11,740 18.97 19.18 18.97 20 0 0.0
20/11/2020
18.97
 7,930 19.07 19.25 18.94 20 0 0.0
19/11/2020
19.07
 4,500 18.94 19.11 18.94 20 0 0.0
18/11/2020
18.94
 8,210 18.87 19.00 18.76 20 0 0.0
17/11/2020
18.87
 4,390 18.80 19.00 18.80 20 0 0.0
16/11/2020
18.80
 7,400 18.83 19.52 18.80 20 0 0.0
13/11/2020
18.83
 24,220 19.18 19.28 18.83 520 0 0.0
12/11/2020
19.18
 8,370 19.35 19.59 19.18 70 0 0.0
11/11/2020
19.35
 6,050 19.45 19.69 19.28 220 0 0.0
10/11/2020
19.45
 37,170 19.11 19.45 19.11 20 100 -0.0
09/11/2020
19.11
 23,060 19.00 19.11 18.80 70 0 0.0
06/11/2020
19.00
 2,930 19.00 19.07 18.83 110 0 0.0
05/11/2020
19.00
 7,270 19.00 19.11 18.83 50 0 0.0
04/11/2020
19.00
 12,830 18.90 19.07 18.76 20 0 0.0
03/11/2020
18.90
 14,140 18.90 19.14 18.76 20 300 -0.0
02/11/2020
18.90
 18,570 18.80 18.94 18.45 1,940 0 0.1
30/10/2020
18.80
 9,010 18.76 19.07 18.59 830 0 0.0
29/10/2020
18.76
 7,330 18.94 19.00 18.59 960 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |