CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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
(2025-12-29) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
19.62
 8,370 19.79 20.04 19.62 70 0 0.0
11/11/2020
19.79
 6,050 19.90 20.15 19.72 220 0 0.0
10/11/2020
19.90
 37,170 19.55 19.90 19.55 20 100 -0.0
09/11/2020
19.55
 23,060 19.44 19.55 19.23 70 0 0.0
06/11/2020
19.44
 2,930 19.44 19.51 19.26 110 0 0.0
05/11/2020
19.44
 7,270 19.44 19.55 19.26 50 0 0.0
04/11/2020
19.44
 12,830 19.34 19.51 19.19 20 0 0.0
03/11/2020
19.34
 14,140 19.34 19.58 19.19 20 300 -0.0
02/11/2020
19.34
 18,570 19.23 19.37 18.88 1,940 0 0.1
30/10/2020
19.23
 9,010 19.19 19.51 19.02 830 0 0.0
29/10/2020
19.19
 7,330 19.37 19.44 19.02 960 0 0.1
28/10/2020
19.37
 6,360 19.16 19.65 19.16 910 0 0.1
27/10/2020
19.16
 42,590 18.38 19.34 18.31 410 0 0.0
26/10/2020
18.38
 5,650 18.38 18.42 18.31 10 0 0.0
23/10/2020
18.38
 5,800 18.28 18.38 18.24 10 0 0.0
22/10/2020
18.28
 9,510 18.28 18.31 18.14 10 0 0.0
21/10/2020
18.28
 1,300 18.10 18.28 18.14 10 0 0.0
20/10/2020
18.10
 15,310 18.21 18.28 18.07 20 0 0.0
19/10/2020
18.21
 20,350 18.31 18.31 18.03 20 0 0.0
16/10/2020
18.31
 5,590 18.31 18.38 18.10 10 0 0.0
15/10/2020
18.31
 6,890 18.24 18.38 18.10 10 0 0.0
14/10/2020
18.24
 8,540 18.24 18.38 18.14 10 0 0.0
13/10/2020
18.24
 4,100 18.24 18.42 18.24 10 0 0.0
12/10/2020
18.24
 9,570 18.42 18.70 18.14 10 0 0.0
09/10/2020
18.42
 5,340 18.42 18.49 18.31 10 0 0.0
08/10/2020
18.42
 5,380 18.42 18.49 18.31 10 0 0.0
07/10/2020
18.42
 12,340 18.28 18.49 18.24 10 0 0.0
06/10/2020
18.28
 8,650 18.03 18.31 17.96 0 0 0
05/10/2020
18.03
 22,120 18.17 18.17 17.86 10 0 0.0
02/10/2020
18.17
 11,640 18.24 18.24 18.07 0 0 0
01/10/2020
18.24
 7,260 18.24 18.31 18.10 0 0 0
30/09/2020
18.24
 12,140 18.10 18.24 18.07 0 0 0
29/09/2020
18.10
 13,190 18.67 18.67 18.10 10 0 0.0
28/09/2020
18.67
 6,970 18.77 18.77 18.45 500 0 0.0
25/09/2020
18.77
 10,430 18.74 18.81 18.53 10 0 0.0
24/09/2020
18.74
 4,510 18.67 18.81 18.53 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
18.67
 2,670 18.53 18.81 18.49 210 0 0.0
22/09/2020
18.53
 19,630 18.46 18.63 18.32 1,020 0 0.1
21/09/2020
18.46
 13,280 18.66 19.01 18.32 20 0 0.0
18/09/2020
18.66
 27,850 18.08 19.32 18.01 0 0 0
17/09/2020
18.08
 9,600 18.04 18.14 17.97 0 0 0
16/09/2020
18.04
 6,280 18.01 18.11 17.94 0 0 0
15/09/2020
18.01
 7,620 17.97 18.04 17.80 0 0 0
14/09/2020
17.97
 7,310 17.97 18.21 17.80 0 0 0
11/09/2020
17.97
 6,280 17.94 18.14 17.80 0 0 0
10/09/2020
17.94
 5,000 17.90 18.04 17.80 0 0 0
09/09/2020
17.90
 22,270 17.80 17.90 17.63 0 0 0
08/09/2020
17.80
 10,170 17.97 17.97 17.73 0 0 0
07/09/2020
17.97
 34,020 17.63 18.18 17.52 0 500 -0.0
04/09/2020
17.63
 18,870 17.87 17.87 17.56 0 0 0
03/09/2020
17.87
 36,760 17.80 17.87 17.56 500 0 0.0
01/09/2020
17.80
 11,560 18.08 18.08 17.80 0 0 0
31/08/2020
18.08
 7,180 18.25 18.28 17.83 0 0 0
28/08/2020
18.25
 15,480 18.14 18.32 18.01 820 0 0.0
27/08/2020
18.14
 2,830 17.97 18.14 17.83 0 0 0
26/08/2020
17.97
 9,710 18.39 18.39 17.83 1,820 0 0.1
25/08/2020
18.39
 19,990 18.32 18.66 18.08 650 0 0.0
24/08/2020
18.32
 28,430 17.83 18.32 17.63 0 0 0
21/08/2020
17.83
 22,390 17.90 17.94 17.49 1,500 0 0.1
20/08/2020
17.90
 26,100 17.76 17.97 17.56 6,000 0 0.3
19/08/2020
17.76
 44,570 17.80 17.87 17.38 19,500 0 1.0
18/08/2020
17.80
 31,220 17.90 17.90 17.52 9,400 0 0.5
17/08/2020
17.90
 12,260 17.63 17.94 17.49 1,200 0 0.1
14/08/2020
17.63
 12,790 17.49 17.80 17.49 0 0 0
13/08/2020
17.49
 9,590 17.28 17.49 16.97 0 0 0
12/08/2020
17.28
 7,090 17.25 17.32 16.95 10 0 0.0
11/08/2020
17.25
 12,600 17.45 17.45 17.07 1,700 0 0.1
10/08/2020
17.45
 6,350 16.94 17.45 16.94 300 0 0.0
07/08/2020
16.94
 6,210 16.73 16.94 16.73 0 0 0
06/08/2020
16.73
 14,680 16.62 16.76 16.49 0 0 0
05/08/2020
16.62
 8,280 16.42 16.62 16.40 0 0 0
04/08/2020
16.42
 4,090 16.42 16.69 16.42 0 0 0
03/08/2020
16.42
 14,300 16.33 16.83 16.24 1,200 0 0.1
31/07/2020
16.33
 10,970 16.73 16.73 16.24 0 0 0
30/07/2020
16.73
 4,100 16.66 17.11 16.52 0 0 0
29/07/2020
16.66
 14,510 16.90 16.94 16.42 0 0 0
28/07/2020
16.90
 21,590 16.23 17.28 16.76 0 0 0
27/07/2020
16.23
 7,430 16.59 16.59 15.90 0 0 0
24/07/2020
16.59
 25,350 15.97 16.59 15.52 900 0 0.0
23/07/2020
15.97
 1,990 16.11 16.11 15.55 20 0 0.0
22/07/2020
16.11
 10,600 16.07 16.38 15.59 10 0 0.0
21/07/2020
16.07
 8,410 15.69 16.07 15.69 0 0 0
20/07/2020
15.69
 15,040 15.38 15.69 15.31 0 0 0
17/07/2020
15.38
 9,660 15.38 15.52 14.90 0 0 0
16/07/2020
15.38
 16,640 15.55 15.62 15.21 0 0 0
15/07/2020
15.55
 21,570 15.79 15.90 15.38 0 0 0
14/07/2020
15.79
 12,980 15.76 16.07 15.73 0 0 0
13/07/2020
15.76
 4,720 16.07 16.07 15.73 0 100 -0.0
10/07/2020
16.07
 13,670 16.28 16.28 15.97 0 0 0
09/07/2020
16.28
 8,200 16.28 16.42 16.24 0 0 0
08/07/2020
16.28
 1,180 16.28 16.35 16.07 0 0 0
07/07/2020
16.28
 4,190 16.59 16.62 16.28 0 0 0
06/07/2020
16.59
 2,370 16.66 16.76 16.56 0 0 0
03/07/2020
16.66
 2,720 16.66 17.42 16.59 0 0 0
02/07/2020
16.66
 16,380 17.28 17.28 16.59 0 0 0
01/07/2020
17.28
 3,900 17.32 17.45 17.14 0 0 0
30/06/2020
17.32
 4,800 17.59 17.97 17.28 30 0 0.0
29/06/2020
17.59
 11,560 18.04 18.08 17.28 0 0 0
26/06/2020
18.04
 270 17.94 18.04 17.94 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
17.94
 10,380 17.50 18.32 17.80 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |