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)
17/09/2020
17.67
 9,600 17.64 17.74 17.57 0 0 0
16/09/2020
17.64
 6,280 17.60 17.70 17.54 0 0 0
15/09/2020
17.60
 7,620 17.57 17.64 17.40 0 0 0
14/09/2020
17.57
 7,310 17.57 17.81 17.40 0 0 0
11/09/2020
17.57
 6,280 17.54 17.74 17.40 0 0 0
10/09/2020
17.54
 5,000 17.50 17.64 17.40 0 0 0
09/09/2020
17.50
 22,270 17.40 17.50 17.23 0 0 0
08/09/2020
17.40
 10,170 17.57 17.57 17.33 0 0 0
07/09/2020
17.57
 34,020 17.23 17.77 17.13 0 500 -0.0
04/09/2020
17.23
 18,870 17.47 17.47 17.16 0 0 0
03/09/2020
17.47
 36,760 17.40 17.47 17.16 500 0 0.0
01/09/2020
17.40
 11,560 17.67 17.67 17.40 0 0 0
31/08/2020
17.67
 7,180 17.84 17.87 17.43 0 0 0
28/08/2020
17.84
 15,480 17.74 17.91 17.60 820 0 0.0
27/08/2020
17.74
 2,830 17.57 17.74 17.43 0 0 0
26/08/2020
17.57
 9,710 17.97 17.97 17.43 1,820 0 0.1
25/08/2020
17.97
 19,990 17.91 18.24 17.67 650 0 0.0
24/08/2020
17.91
 28,430 17.43 17.91 17.23 0 0 0
21/08/2020
17.43
 22,390 17.50 17.54 17.10 1,500 0 0.1
20/08/2020
17.50
 26,100 17.37 17.57 17.16 6,000 0 0.3
19/08/2020
17.37
 44,570 17.40 17.47 16.99 19,500 0 1.0
18/08/2020
17.40
 31,220 17.50 17.50 17.13 9,400 0 0.5
17/08/2020
17.50
 12,260 17.23 17.54 17.10 1,200 0 0.1
14/08/2020
17.23
 12,790 17.10 17.40 17.10 0 0 0
13/08/2020
17.10
 9,590 16.89 17.10 16.59 0 0 0
12/08/2020
16.89
 7,090 16.86 16.93 16.57 10 0 0.0
11/08/2020
16.86
 12,600 17.06 17.06 16.69 1,700 0 0.1
10/08/2020
17.06
 6,350 16.56 17.06 16.56 300 0 0.0
07/08/2020
16.56
 6,210 16.35 16.56 16.35 0 0 0
06/08/2020
16.35
 14,680 16.25 16.39 16.12 0 0 0
05/08/2020
16.25
 8,280 16.05 16.25 16.03 0 0 0
04/08/2020
16.05
 4,090 16.05 16.32 16.05 0 0 0
03/08/2020
16.05
 14,300 15.96 16.45 15.88 1,200 0 0.1
31/07/2020
15.96
 10,970 16.35 16.35 15.88 0 0 0
30/07/2020
16.35
 4,100 16.29 16.72 16.15 0 0 0
29/07/2020
16.29
 14,510 16.52 16.56 16.05 0 0 0
28/07/2020
16.52
 21,590 15.86 16.89 16.39 0 0 0
27/07/2020
15.86
 7,430 16.22 16.22 15.54 0 0 0
24/07/2020
16.22
 25,350 15.61 16.22 15.17 900 0 0.0
23/07/2020
15.61
 1,990 15.74 15.74 15.20 20 0 0.0
22/07/2020
15.74
 10,600 15.71 16.02 15.24 10 0 0.0
21/07/2020
15.71
 8,410 15.34 15.71 15.34 0 0 0
20/07/2020
15.34
 15,040 15.04 15.34 14.97 0 0 0
17/07/2020
15.04
 9,660 15.04 15.17 14.56 0 0 0
16/07/2020
15.04
 16,640 15.20 15.27 14.87 0 0 0
15/07/2020
15.20
 21,570 15.44 15.54 15.04 0 0 0
14/07/2020
15.44
 12,980 15.41 15.71 15.37 0 0 0
13/07/2020
15.41
 4,720 15.71 15.71 15.37 0 100 -0.0
10/07/2020
15.71
 13,670 15.91 15.91 15.61 0 0 0
09/07/2020
15.91
 8,200 15.91 16.05 15.88 0 0 0
08/07/2020
15.91
 1,180 15.91 15.98 15.71 0 0 0
07/07/2020
15.91
 4,190 16.22 16.25 15.91 0 0 0
06/07/2020
16.22
 2,370 16.29 16.39 16.18 0 0 0
03/07/2020
16.29
 2,720 16.29 17.03 16.22 0 0 0
02/07/2020
16.29
 16,380 16.89 16.89 16.22 0 0 0
01/07/2020
16.89
 3,900 16.93 17.06 16.76 0 0 0
30/06/2020
16.93
 4,800 17.20 17.57 16.89 30 0 0.0
29/06/2020
17.20
 11,560 17.64 17.67 16.89 0 0 0
26/06/2020
17.64
 270 17.54 17.64 17.54 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
17.54
 10,380 17.11 17.91 17.40 0 1,200 -0.1
24/06/2020
17.11
 9,920 16.86 17.32 16.74 500 0 0.0
23/06/2020
16.86
 9,950 16.83 16.99 16.68 250 0 0.0
22/06/2020
16.83
 5,550 17.29 17.32 16.83 0 0 0
19/06/2020
17.29
 3,880 17.20 17.29 17.11 0 0 0
18/06/2020
17.20
 4,240 17.35 17.35 17.08 0 0 0
17/06/2020
17.35
 2,950 17.35 17.35 17.05 0 0 0
16/06/2020
17.35
 6,180 17.35 17.50 17.11 0 0 0
15/06/2020
17.35
 4,000 17.35 18.05 17.05 0 0 0
12/06/2020
17.35
 9,730 17.35 17.35 16.44 0 0 0
11/06/2020
17.35
 4,710 17.23 17.96 17.08 200 0 0.0
10/06/2020
17.23
 18,450 17.02 17.32 17.02 200 0 0.0
09/06/2020
17.02
 11,650 16.65 17.02 16.65 200 0 0.0
08/06/2020
16.65
 14,950 16.44 16.65 16.29 200 0 0.0
05/06/2020
16.44
 22,900 15.53 16.44 15.83 200 0 0.0
04/06/2020
15.53
 4,970 15.16 16.13 15.16 210 200 0.0
03/06/2020
15.16
 5,420 14.79 15.16 14.83 0 0 0
02/06/2020
14.79
 1,080 15.21 15.68 14.79 0 0 0
01/06/2020
15.21
 7,560 14.64 15.65 14.78 0 0 0
29/05/2020
14.64
 10,120 14.92 15.16 14.64 0 0 0
28/05/2020
14.92
 1,750 15.07 15.19 14.79 0 0 0
27/05/2020
15.07
 3,090 14.92 15.22 14.92 170 0 0.0
26/05/2020
14.92
 3,610 14.67 15.05 14.70 0 0 0
25/05/2020
14.67
 2,250 14.89 14.92 14.67 0 0 0
22/05/2020
14.89
 1,320 14.84 14.98 14.67 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
14.84
 300 14.76 15.22 14.67 0 0 0
20/05/2020
14.76
 12,850 14.76 15.00 14.56 0 0 0
19/05/2020
14.76
 14,710 14.44 14.76 14.47 0 0 0
18/05/2020
14.44
 13,470 14.35 14.44 14.32 0 0 0
15/05/2020
14.35
 11,570 14.38 14.56 14.35 620 0 0.0
14/05/2020
14.38
 20,780 14.44 14.47 14.38 0 0 0
13/05/2020
14.44
 20,570 14.68 14.68 14.23 10,000 0 0.5
12/05/2020
14.68
 6,520 14.57 14.76 14.35 60 0 0.0
11/05/2020
14.57
 6,830 14.38 14.68 14.23 0 0 0
08/05/2020
14.38
 17,550 14.32 14.53 14.34 0 300 -0.0
07/05/2020
14.32
 8,920 14.17 14.56 13.91 0 0 0
06/05/2020
14.17
 21,570 13.69 14.17 13.47 0 0 0
05/05/2020
13.69
 19,370 13.44 13.85 13.44 810 0 0.0
04/05/2020
13.44
 6,650 13.36 13.44 12.99 0 0 0
29/04/2020
13.36
 5,330 13.42 13.42 12.99 0 0 0
28/04/2020
13.42
 10,620 13.13 13.44 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |