CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-31) 		0.10 0.23% 607,600 205,800 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.46 1.04% 1,203,200 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-30) 		0.06 0.15% 1,650,200 125,600 -4.0
41.25
45.30
44.30
6 tháng
(2025-11-03) 		-2.64 -5.63% 3,734,400 277,900 3.7
41.25
47.75
44.30
12 tháng
(2025-05-05) 		3.64 8.94% 11,747,200 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-10) 		15.89 55.95% 21,029,800 805,784 28.2
28.27
55.98
44.30
36 tháng
(2023-05-16) 		20.01 82.37% 29,009,800 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-26) 		16.39 58.71% 46,997,100 480,358 -6.7
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
18.94
 6,360 18.73 19.21 18.73 910 0 0.1
27/10/2020
18.73
 42,590 17.97 18.90 17.90 410 0 0.0
26/10/2020
17.97
 5,650 17.97 18.01 17.90 10 0 0.0
23/10/2020
17.97
 5,800 17.87 17.97 17.83 10 0 0.0
22/10/2020
17.87
 9,510 17.87 17.90 17.73 10 0 0.0
21/10/2020
17.87
 1,300 17.70 17.87 17.73 10 0 0.0
20/10/2020
17.70
 15,310 17.80 17.87 17.66 20 0 0.0
19/10/2020
17.80
 20,350 17.90 17.90 17.63 20 0 0.0
16/10/2020
17.90
 5,590 17.90 17.97 17.70 10 0 0.0
15/10/2020
17.90
 6,890 17.83 17.97 17.70 10 0 0.0
14/10/2020
17.83
 8,540 17.83 17.97 17.73 10 0 0.0
13/10/2020
17.83
 4,100 17.83 18.01 17.83 10 0 0.0
12/10/2020
17.83
 9,570 18.01 18.28 17.73 10 0 0.0
09/10/2020
18.01
 5,340 18.01 18.08 17.90 10 0 0.0
08/10/2020
18.01
 5,380 18.01 18.08 17.90 10 0 0.0
07/10/2020
18.01
 12,340 17.87 18.08 17.83 10 0 0.0
06/10/2020
17.87
 8,650 17.63 17.90 17.56 0 0 0
05/10/2020
17.63
 22,120 17.77 17.77 17.46 10 0 0.0
02/10/2020
17.77
 11,640 17.83 17.83 17.66 0 0 0
01/10/2020
17.83
 7,260 17.83 17.90 17.70 0 0 0
30/09/2020
17.83
 12,140 17.70 17.83 17.66 0 0 0
29/09/2020
17.70
 13,190 18.25 18.25 17.70 10 0 0.0
28/09/2020
18.25
 6,970 18.35 18.35 18.04 500 0 0.0
25/09/2020
18.35
 10,430 18.32 18.39 18.11 10 0 0.0
24/09/2020
18.32
 4,510 18.25 18.39 18.11 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
18.25
 2,670 18.11 18.39 18.08 210 0 0.0
22/09/2020
18.11
 19,630 18.04 18.21 17.91 1,020 0 0.1
21/09/2020
18.04
 13,280 18.24 18.58 17.91 20 0 0.0
18/09/2020
18.24
 27,850 17.67 18.89 17.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |