CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-17) 		0.70 2.50% 250,300 23,300 0
27.90
29.75
28.90
2 tháng
(2026-07-16) 		-1.30 -4.33% 857,900 -259 0
27.90
30
28.90
3 tháng
(2026-06-16) 		-7.90 -21.58% 1,258,200 -10,259 0
27.90
36.95
28.90
6 tháng
(2026-03-18) 		-9.68 -25.22% 2,570,400 228,941 0.7
27.90
39.16
28.90
12 tháng
(2025-09-19) 		-12.83 -30.89% 7,626,200 741,341 28.7
27.90
45.33
28.90
24 tháng
(2024-09-24) 		-0.57 -1.94% 20,595,200 281,425 5.4
27.90
48.39
28.90
36 tháng
(2023-10-02) 		6.03 26.62% 27,422,200 834,125 29.4
20.65
48.39
28.90
60 tháng
(2021-10-11) 		2.31 8.76% 45,700,400 209,499 -25.8
14.36
48.39
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
20.16
 19,300 20.62 20.62 20.16 0 0 0
25/01/2021
20.62
 44,900 21.08 21.26 20.56 2,800 0 0.2
22/01/2021
21.08
 28,600 20.96 21.08 20.68 2,500 0 0.2
21/01/2021
20.96
 13,800 20.93 21.39 20.47 500 0 0.0
20/01/2021
20.93
 27,900 21.08 21.39 19.86 0 100 -0.0
19/01/2021
21.08
 23,700 21.02 21.51 20.47 16,800 100 1.1
18/01/2021
21.02
 67,800 21.69 22.00 20.77 1,400 0 0.1
15/01/2021
21.69
 22,100 20.59 22.00 20.62 7,700 0 0.5
14/01/2021
20.59
 111,100 20.59 20.77 20.47 50,200 0 3.4
13/01/2021
20.59
 90,900 20.44 20.77 20.44 48,000 0 3.2
12/01/2021
20.44
 17,000 20.44 20.47 20.16 3,000 4,000 -0.1
11/01/2021
20.44
 43,300 19.95 20.68 20.16 800 700 0.0
08/01/2021
19.95
 52,400 18.70 19.98 18.73 38,600 500 2.5
07/01/2021
18.70
 52,400 17.47 18.70 17.47 43,000 200 2.6
06/01/2021
17.47
 28,500 17.26 17.54 17.32 12,900 0 0.7
05/01/2021
17.26
 51,500 17.11 17.26 17.02 9,400 400 0.5
04/01/2021
17.11
 32,000 17.20 17.23 17.05 0 0 0
31/12/2020
17.20
 8,620 17.23 17.23 17.11 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
17.23
 15,580 17.29 17.69 17.14 80 0 0
29/12/2020
17.29
 14,820 17.47 17.65 17.29 200 0 0.0
28/12/2020
17.47
 13,780 17.26 17.74 17.05 0 0 0
25/12/2020
17.26
 14,530 17.56 17.56 17.08 200 0 0.0
24/12/2020
17.56
 9,260 17.41 17.56 17.08 0 0 0
23/12/2020
17.41
 9,960 17.26 17.41 17.14 0 0 0
22/12/2020
17.26
 8,780 16.96 17.41 16.96 0 0 0
21/12/2020
16.96
 6,590 16.96 16.99 16.73 0 0 0
18/12/2020
16.96
 21,490 16.46 16.96 16.52 0 0 0
17/12/2020
16.46
 37,810 16.43 16.49 16.34 0 0 0
16/12/2020
16.43
 27,540 16.40 16.46 16.37 0 0 0
15/12/2020
16.40
 28,340 16.40 16.49 16.37 0 2,110 -0.1
14/12/2020
16.40
 25,250 16.52 16.58 16.37 0 10 -0.0
11/12/2020
16.52
 2,950 16.37 16.64 16.37 0 0 0
10/12/2020
16.37
 9,640 16.37 16.46 16.34 150 0 0.0
09/12/2020
16.37
 12,330 16.37 16.40 16.34 0 0 0
08/12/2020
16.37
 48,230 16.55 16.58 16.34 0 0 0
07/12/2020
16.55
 25,860 16.52 16.64 16.37 0 0 0
04/12/2020
16.52
 40,400 16.34 16.52 16.31 0 1,120 -0.1
03/12/2020
16.34
 9,370 16.37 16.37 16.31 0 0 0
02/12/2020
16.37
 10,130 16.46 16.64 16.28 0 0 0
01/12/2020
16.46
 35,780 16.52 16.58 15.77 20 1,400 -0.1
30/11/2020
16.52
 13,320 16.49 16.55 16.43 20 0 0.0
27/11/2020
16.49
 13,380 16.49 16.52 16.37 0 990 -0.1
26/11/2020
16.49
 17,190 16.49 16.58 16.37 5,460 0 0.3
25/11/2020
16.49
 10,050 16.43 16.52 16.43 20 0 0.0
24/11/2020
16.43
 10,440 16.43 16.58 16.37 20 0 0.0
23/11/2020
16.43
 11,740 16.40 16.58 16.40 20 0 0.0
20/11/2020
16.40
 7,930 16.49 16.64 16.37 20 0 0.0
19/11/2020
16.49
 4,500 16.37 16.52 16.37 20 0 0.0
18/11/2020
16.37
 8,210 16.31 16.43 16.22 20 0 0.0
17/11/2020
16.31
 4,390 16.25 16.43 16.25 20 0 0.0
16/11/2020
16.25
 7,400 16.28 16.87 16.25 20 0 0.0
13/11/2020
16.28
 24,220 16.58 16.67 16.28 520 0 0.0
12/11/2020
16.58
 8,370 16.73 16.93 16.58 70 0 0.0
11/11/2020
16.73
 6,050 16.82 17.02 16.67 220 0 0.0
10/11/2020
16.82
 37,170 16.52 16.82 16.52 20 100 -0.0
09/11/2020
16.52
 23,060 16.43 16.52 16.25 70 0 0.0
06/11/2020
16.43
 2,930 16.43 16.49 16.28 110 0 0.0
05/11/2020
16.43
 7,270 16.43 16.52 16.28 50 0 0.0
04/11/2020
16.43
 12,830 16.34 16.49 16.22 20 0 0.0
03/11/2020
16.34
 14,140 16.34 16.55 16.22 20 300 -0.0
02/11/2020
16.34
 18,570 16.25 16.37 15.95 1,940 0 0.1
30/10/2020
16.25
 9,010 16.22 16.49 16.07 830 0 0.0
29/10/2020
16.22
 7,330 16.37 16.43 16.07 960 0 0.1
28/10/2020
16.37
 6,360 16.19 16.61 16.19 910 0 0.1
27/10/2020
16.19
 42,590 15.54 16.34 15.48 410 0 0.0
26/10/2020
15.54
 5,650 15.54 15.57 15.48 10 0 0.0
23/10/2020
15.54
 5,800 15.45 15.54 15.42 10 0 0.0
22/10/2020
15.45
 9,510 15.45 15.48 15.33 10 0 0.0
21/10/2020
15.45
 1,300 15.30 15.45 15.33 10 0 0.0
20/10/2020
15.30
 15,310 15.39 15.45 15.27 20 0 0.0
19/10/2020
15.39
 20,350 15.48 15.48 15.24 20 0 0.0
16/10/2020
15.48
 5,590 15.48 15.54 15.30 10 0 0.0
15/10/2020
15.48
 6,890 15.42 15.54 15.30 10 0 0.0
14/10/2020
15.42
 8,540 15.42 15.54 15.33 10 0 0.0
13/10/2020
15.42
 4,100 15.42 15.57 15.42 10 0 0.0
12/10/2020
15.42
 9,570 15.57 15.80 15.33 10 0 0.0
09/10/2020
15.57
 5,340 15.57 15.62 15.48 10 0 0.0
08/10/2020
15.57
 5,380 15.57 15.62 15.48 10 0 0.0
07/10/2020
15.57
 12,340 15.45 15.62 15.42 10 0 0.0
06/10/2020
15.45
 8,650 15.24 15.48 15.18 0 0 0
05/10/2020
15.24
 22,120 15.36 15.36 15.09 10 0 0.0
02/10/2020
15.36
 11,640 15.42 15.42 15.27 0 0 0
01/10/2020
15.42
 7,260 15.42 15.48 15.30 0 0 0
30/09/2020
15.42
 12,140 15.30 15.42 15.27 0 0 0
29/09/2020
15.30
 13,190 15.77 15.77 15.30 10 0 0.0
28/09/2020
15.77
 6,970 15.86 15.86 15.60 500 0 0.0
25/09/2020
15.86
 10,430 15.83 15.89 15.65 10 0 0.0
24/09/2020
15.83
 4,510 15.77 15.89 15.65 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
15.77
 2,670 15.65 15.89 15.62 210 0 0.0
22/09/2020
15.65
 19,630 15.60 15.74 15.48 1,020 0 0.1
21/09/2020
15.60
 13,280 15.77 16.06 15.48 20 0 0.0
18/09/2020
15.77
 27,850 15.27 16.33 15.22 0 0 0
17/09/2020
15.27
 9,600 15.25 15.33 15.19 0 0 0
16/09/2020
15.25
 6,280 15.22 15.30 15.16 0 0 0
15/09/2020
15.22
 7,620 15.19 15.25 15.04 0 0 0
14/09/2020
15.19
 7,310 15.19 15.39 15.04 0 0 0
11/09/2020
15.19
 6,280 15.16 15.33 15.04 0 0 0
10/09/2020
15.16
 5,000 15.13 15.25 15.04 0 0 0
09/09/2020
15.13
 22,270 15.04 15.13 14.90 0 0 0
08/09/2020
15.04
 10,170 15.19 15.19 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |