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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |