CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.65
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
20.07
 6,590 20.07 20.11 19.79 0 0 0
18/12/2020
20.07
 21,490 19.48 20.07 19.55 0 0 0
17/12/2020
19.48
 37,810 19.44 19.51 19.34 0 0 0
16/12/2020
19.44
 27,540 19.41 19.48 19.37 0 0 0
15/12/2020
19.41
 28,340 19.41 19.51 19.37 0 2,110 -0.1
14/12/2020
19.41
 25,250 19.55 19.62 19.37 0 10 -0.0
11/12/2020
19.55
 2,950 19.37 19.69 19.37 0 0 0
10/12/2020
19.37
 9,640 19.37 19.48 19.34 150 0 0.0
09/12/2020
19.37
 12,330 19.37 19.41 19.34 0 0 0
08/12/2020
19.37
 48,230 19.58 19.62 19.34 0 0 0
07/12/2020
19.58
 25,860 19.55 19.69 19.37 0 0 0
04/12/2020
19.55
 40,400 19.34 19.55 19.30 0 1,120 -0.1
03/12/2020
19.34
 9,370 19.37 19.37 19.30 0 0 0
02/12/2020
19.37
 10,130 19.48 19.69 19.26 0 0 0
01/12/2020
19.48
 35,780 19.55 19.62 18.67 20 1,400 -0.1
30/11/2020
19.55
 13,320 19.51 19.58 19.44 20 0 0.0
27/11/2020
19.51
 13,380 19.51 19.55 19.37 0 990 -0.1
26/11/2020
19.51
 17,190 19.51 19.62 19.37 5,460 0 0.3
25/11/2020
19.51
 10,050 19.44 19.55 19.44 20 0 0.0
24/11/2020
19.44
 10,440 19.44 19.62 19.37 20 0 0.0
23/11/2020
19.44
 11,740 19.41 19.62 19.41 20 0 0.0
20/11/2020
19.41
 7,930 19.51 19.69 19.37 20 0 0.0
19/11/2020
19.51
 4,500 19.37 19.55 19.37 20 0 0.0
18/11/2020
19.37
 8,210 19.30 19.44 19.19 20 0 0.0
17/11/2020
19.30
 4,390 19.23 19.44 19.23 20 0 0.0
16/11/2020
19.23
 7,400 19.26 19.97 19.23 20 0 0.0
13/11/2020
19.26
 24,220 19.62 19.72 19.26 520 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |