CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
14.30
 19,370 14.04 14.47 14.04 810 0 0.0
04/05/2020
14.04
 6,650 13.96 14.04 13.58 0 0 0
29/04/2020
13.96
 5,330 14.02 14.02 13.58 0 0 0
28/04/2020
14.02
 10,620 13.72 14.04 13.73 0 0 0
27/04/2020
13.72
 44,200 13.30 13.72 13.30 0 0 0
24/04/2020
13.30
 920 13.25 13.30 13.18 0 0 0
23/04/2020
13.25
 3,240 13.33 13.42 13.18 0 0 0
22/04/2020
13.33
 19,970 13.18 13.33 12.96 0 0 0
21/04/2020
13.18
 22,480 12.96 13.18 12.90 0 0 0
20/04/2020
12.96
 8,820 13.11 13.27 12.90 0 0 0
17/04/2020
13.11
 5,470 13.11 13.18 12.96 0 0 0
16/04/2020
13.11
 7,590 13.08 13.18 12.90 0 0 0
15/04/2020
13.08
 3,770 13.02 13.27 12.77 0 0 0
14/04/2020
13.02
 12,910 13.02 13.02 12.71 0 0 0
13/04/2020
13.02
 8,780 13.08 13.11 12.82 70 0 0.0
10/04/2020
13.08
 4,390 13.14 13.19 12.93 0 0 0
09/04/2020
13.14
 2,190 13.08 13.33 13.11 0 0 0
08/04/2020
13.08
 650 13.11 13.11 12.96 0 0 0
07/04/2020
13.11
 60 13.02 13.24 13.11 0 0 0
06/04/2020
13.02
 7,860 12.84 13.05 12.74 0 0 0
03/04/2020
12.84
 1,520 12.77 12.90 12.77 0 0 0
01/04/2020
12.77
 3,100 12.62 12.77 12.50 0 0 0
31/03/2020
12.62
 1,150 12.59 12.65 12.34 0 0 0
30/03/2020
12.59
 3,500 13.08 13.08 12.34 0 0 0
27/03/2020
13.08
 860 13.02 13.21 12.96 0 0 0
26/03/2020
13.02
 3,640 13.08 13.18 12.84 0 0 0
25/03/2020
13.08
 2,100 12.81 13.42 12.71 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
12.81
 5,610 12.34 12.82 12.65 0 0 0
23/03/2020
12.34
 40,990 13.06 13.06 12.16 0 0 0
20/03/2020
13.06
 7,710 12.94 13.09 12.85 0 0 0
19/03/2020
12.94
 4,930 13.19 13.25 12.88 20 0 0.0
18/03/2020
13.19
 5,040 13.19 13.22 13.09 0 0 0
17/03/2020
13.19
 2,750 13.22 13.40 13.09 0 0 0
16/03/2020
13.22
 2,740 12.96 13.25 12.97 0 0 0
13/03/2020
12.96
 9,850 12.94 12.96 12.64 0 0 0
12/03/2020
12.94
 15,890 13.47 13.47 12.82 0 0 0
11/03/2020
13.47
 6,420 13.49 13.70 13.00 0 0 0
10/03/2020
13.49
 2,230 12.94 13.49 12.94 0 0 0
09/03/2020
12.94
 21,770 13.70 13.70 12.91 0 0 0
06/03/2020
13.70
 3,620 13.97 13.97 13.55 0 0 0
05/03/2020
13.97
 8,250 13.97 14.09 13.00 0 0 0
04/03/2020
13.97
 9,760 13.52 13.97 13.49 0 0 0
03/03/2020
13.52
 10,890 13.49 13.55 13.40 0 0 0
02/03/2020
13.49
 3,190 13.49 13.55 13.40 0 0 0
28/02/2020
13.49
 10,460 13.58 13.58 13.25 0 0 0
27/02/2020
13.58
 3,510 13.58 13.68 13.49 0 0 0
26/02/2020
13.58
 3,560 13.55 13.62 13.49 1,000 0 0.0
25/02/2020
13.55
 8,320 13.40 13.55 13.09 0 0 0
24/02/2020
13.40
 14,560 13.40 13.52 13.09 0 0 0
21/02/2020
13.40
 7,790 13.16 13.58 13.16 0 40 -0.0
20/02/2020
13.16
 980 13.40 13.55 13.09 0 0 0
19/02/2020
13.40
 13,640 13.19 13.40 12.94 0 0 0
18/02/2020
13.19
 26,700 13.40 13.40 12.94 0 0 0
17/02/2020
13.40
 20,500 13.55 13.55 13.25 0 10 -0.0
14/02/2020
13.55
 7,800 13.73 13.85 13.55 0 0 0
13/02/2020
13.73
 3,180 13.70 13.76 13.70 0 100 -0.0
12/02/2020
13.70
 5,790 13.76 13.76 13.55 0 30 -0.0
11/02/2020
13.76
 6,920 13.76 13.85 13.61 0 0 0
10/02/2020
13.76
 19,130 14.24 14.24 13.73 0 0 0
07/02/2020
14.24
 2,410 14.30 14.30 14.00 0 0 0
06/02/2020
14.30
 5,160 14.30 14.42 14.19 0 0 0
05/02/2020
14.30
 1,140 14.30 14.45 14.18 0 0 0
04/02/2020
14.30
 12,150 14.03 14.30 13.97 0 0 0
03/02/2020
14.03
 20,530 14.60 14.60 13.61 0 0 0
31/01/2020
14.60
 30,130 14.30 14.81 14.30 0 0 0
30/01/2020
14.30
 15,220 13.55 14.30 13.82 0 110 -0.0
22/01/2020
13.55
 2,340 13.55 13.67 13.28 0 10 -0.0
21/01/2020
13.55
 3,580 13.67 13.70 13.49 0 0 0
20/01/2020
13.67
 2,450 13.67 13.70 13.55 0 0 0
17/01/2020
13.67
 5,670 13.80 13.80 13.44 0 0 0
16/01/2020
13.80
 6,240 13.76 13.80 13.50 0 0 0
15/01/2020
13.76
 3,080 13.76 13.82 13.55 0 0 0
14/01/2020
13.76
 9,450 13.70 13.76 13.55 0 0 0
13/01/2020
13.70
 5,850 13.49 13.70 13.43 0 0 0
10/01/2020
13.49
 4,720 13.25 13.55 13.25 0 0 0
09/01/2020
13.25
 13,570 12.88 13.37 12.91 0 0 0
08/01/2020
12.88
 11,380 12.79 12.94 12.76 0 0 0
07/01/2020
12.79
 3,590 12.73 13.03 12.75 0 0 0
06/01/2020
12.73
 3,550 12.91 12.91 12.67 0 0 0
03/01/2020
12.91
 1,380 13.19 13.19 12.70 0 0 0
02/01/2020
13.19
 580 13.25 13.25 12.94 0 0 0
31/12/2019
13.25
 2,780 13.34 13.49 12.94 0 0 0
30/12/2019
13.34
 4,360 13.34 13.34 13.12 0 500 -0.0
27/12/2019
13.34
 1,060 13.28 13.34 13.09 0 0 0
26/12/2019
13.28
 490 13.28 13.50 13.28 0 0 0
25/12/2019
13.28
 2,850 13.28 13.55 13.09 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
13.28
 1,540 13.09 13.28 12.97 0 0 0
23/12/2019
13.09
 4,230 12.95 13.18 12.95 0 0 0
20/12/2019
12.95
 4,480 13.24 13.24 12.95 0 0 0
19/12/2019
13.24
 3,960 13.24 13.24 13.08 0 0 0
18/12/2019
13.24
 790 13.01 13.32 12.95 0 0 0
17/12/2019
13.01
 9,170 13.27 13.27 12.95 0 0 0
16/12/2019
13.27
 11,490 13.45 13.45 13.09 0 0 0
13/12/2019
13.45
 1,490 13.42 13.54 13.42 0 0 0
12/12/2019
13.42
 4,580 13.36 13.68 13.24 750 0 0.0
11/12/2019
13.36
 30,590 12.80 13.51 12.80 200 5,500 -0.2
10/12/2019
12.80
 9,560 12.65 12.80 12.67 0 0 0
09/12/2019
12.65
 9,320 12.64 12.95 12.51 0 0 0
06/12/2019
12.64
 1,750 12.62 12.64 12.30 0 0 0
05/12/2019
12.62
 20 12.59 12.62 12.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |