CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.60
0
(0%)
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)
31/07/2020
16.33
 10,970 16.73 16.73 16.24 0 0 0
30/07/2020
16.73
 4,100 16.66 17.11 16.52 0 0 0
29/07/2020
16.66
 14,510 16.90 16.94 16.42 0 0 0
28/07/2020
16.90
 21,590 16.23 17.28 16.76 0 0 0
27/07/2020
16.23
 7,430 16.59 16.59 15.90 0 0 0
24/07/2020
16.59
 25,350 15.97 16.59 15.52 900 0 0.0
23/07/2020
15.97
 1,990 16.11 16.11 15.55 20 0 0.0
22/07/2020
16.11
 10,600 16.07 16.38 15.59 10 0 0.0
21/07/2020
16.07
 8,410 15.69 16.07 15.69 0 0 0
20/07/2020
15.69
 15,040 15.38 15.69 15.31 0 0 0
17/07/2020
15.38
 9,660 15.38 15.52 14.90 0 0 0
16/07/2020
15.38
 16,640 15.55 15.62 15.21 0 0 0
15/07/2020
15.55
 21,570 15.79 15.90 15.38 0 0 0
14/07/2020
15.79
 12,980 15.76 16.07 15.73 0 0 0
13/07/2020
15.76
 4,720 16.07 16.07 15.73 0 100 -0.0
10/07/2020
16.07
 13,670 16.28 16.28 15.97 0 0 0
09/07/2020
16.28
 8,200 16.28 16.42 16.24 0 0 0
08/07/2020
16.28
 1,180 16.28 16.35 16.07 0 0 0
07/07/2020
16.28
 4,190 16.59 16.62 16.28 0 0 0
06/07/2020
16.59
 2,370 16.66 16.76 16.56 0 0 0
03/07/2020
16.66
 2,720 16.66 17.42 16.59 0 0 0
02/07/2020
16.66
 16,380 17.28 17.28 16.59 0 0 0
01/07/2020
17.28
 3,900 17.32 17.45 17.14 0 0 0
30/06/2020
17.32
 4,800 17.59 17.97 17.28 30 0 0.0
29/06/2020
17.59
 11,560 18.04 18.08 17.28 0 0 0
26/06/2020
18.04
 270 17.94 18.04 17.94 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
17.94
 10,380 17.50 18.32 17.80 0 1,200 -0.1
24/06/2020
17.50
 9,920 17.25 17.72 17.13 500 0 0.0
23/06/2020
17.25
 9,950 17.22 17.38 17.06 250 0 0.0
22/06/2020
17.22
 5,550 17.69 17.72 17.22 0 0 0
19/06/2020
17.69
 3,880 17.59 17.69 17.50 0 0 0
18/06/2020
17.59
 4,240 17.75 17.75 17.47 0 0 0
17/06/2020
17.75
 2,950 17.75 17.75 17.44 0 0 0
16/06/2020
17.75
 6,180 17.75 17.91 17.50 0 0 0
15/06/2020
17.75
 4,000 17.75 18.47 17.44 0 0 0
12/06/2020
17.75
 9,730 17.75 17.75 16.82 0 0 0
11/06/2020
17.75
 4,710 17.63 18.37 17.47 200 0 0.0
10/06/2020
17.63
 18,450 17.41 17.72 17.41 200 0 0.0
09/06/2020
17.41
 11,650 17.03 17.41 17.03 200 0 0.0
08/06/2020
17.03
 14,950 16.82 17.03 16.66 200 0 0.0
05/06/2020
16.82
 22,900 15.88 16.82 16.19 200 0 0.0
04/06/2020
15.88
 4,970 15.51 16.50 15.51 210 200 0.0
03/06/2020
15.51
 5,420 15.13 15.51 15.17 0 0 0
02/06/2020
15.13
 1,080 15.55 16.04 15.13 0 0 0
01/06/2020
15.55
 7,560 14.98 16.01 15.12 0 0 0
29/05/2020
14.98
 10,120 15.26 15.51 14.98 0 0 0
28/05/2020
15.26
 1,750 15.41 15.54 15.13 0 0 0
27/05/2020
15.41
 3,090 15.26 15.57 15.26 170 0 0.0
26/05/2020
15.26
 3,610 15.01 15.40 15.04 0 0 0
25/05/2020
15.01
 2,250 15.23 15.26 15.01 0 0 0
22/05/2020
15.23
 1,320 15.18 15.32 15.01 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
15.18
 300 15.10 15.57 15.01 0 0 0
20/05/2020
15.10
 12,850 15.10 15.34 14.89 0 0 0
19/05/2020
15.10
 14,710 14.77 15.10 14.80 0 0 0
18/05/2020
14.77
 13,470 14.68 14.77 14.65 0 0 0
15/05/2020
14.68
 11,570 14.71 14.89 14.68 620 0 0.0
14/05/2020
14.71
 20,780 14.77 14.80 14.71 0 0 0
13/05/2020
14.77
 20,570 15.01 15.01 14.56 10,000 0 0.5
12/05/2020
15.01
 6,520 14.91 15.10 14.68 60 0 0.0
11/05/2020
14.91
 6,830 14.71 15.01 14.56 0 0 0
08/05/2020
14.71
 17,550 14.65 14.86 14.67 0 300 -0.0
07/05/2020
14.65
 8,920 14.50 14.89 14.23 0 0 0
06/05/2020
14.50
 21,570 14.00 14.50 13.77 0 0 0
05/05/2020
14.00
 19,370 13.74 14.17 13.74 810 0 0.0
04/05/2020
13.74
 6,650 13.67 13.74 13.29 0 0 0
29/04/2020
13.67
 5,330 13.73 13.73 13.29 0 0 0
28/04/2020
13.73
 10,620 13.43 13.74 13.44 0 0 0
27/04/2020
13.43
 44,200 13.02 13.43 13.02 0 0 0
24/04/2020
13.02
 920 12.97 13.02 12.90 0 0 0
23/04/2020
12.97
 3,240 13.05 13.14 12.90 0 0 0
22/04/2020
13.05
 19,970 12.90 13.05 12.69 0 0 0
21/04/2020
12.90
 22,480 12.69 12.90 12.63 0 0 0
20/04/2020
12.69
 8,820 12.84 12.99 12.63 0 0 0
17/04/2020
12.84
 5,470 12.84 12.90 12.69 0 0 0
16/04/2020
12.84
 7,590 12.81 12.90 12.63 0 0 0
15/04/2020
12.81
 3,770 12.75 12.99 12.51 0 0 0
14/04/2020
12.75
 12,910 12.75 12.75 12.44 0 0 0
13/04/2020
12.75
 8,780 12.81 12.84 12.55 70 0 0.0
10/04/2020
12.81
 4,390 12.87 12.91 12.66 0 0 0
09/04/2020
12.87
 2,190 12.81 13.05 12.84 0 0 0
08/04/2020
12.81
 650 12.84 12.84 12.69 0 0 0
07/04/2020
12.84
 60 12.75 12.96 12.84 0 0 0
06/04/2020
12.75
 7,860 12.57 12.78 12.48 0 0 0
03/04/2020
12.57
 1,520 12.51 12.63 12.51 0 0 0
01/04/2020
12.51
 3,100 12.35 12.51 12.23 0 0 0
31/03/2020
12.35
 1,150 12.32 12.38 12.08 0 0 0
30/03/2020
12.32
 3,500 12.81 12.81 12.08 0 0 0
27/03/2020
12.81
 860 12.75 12.93 12.69 0 0 0
26/03/2020
12.75
 3,640 12.81 12.90 12.57 0 0 0
25/03/2020
12.81
 2,100 12.54 13.14 12.44 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
12.54
 5,610 12.08 12.55 12.38 0 0 0
23/03/2020
12.08
 40,990 12.79 12.79 11.91 0 0 0
20/03/2020
12.79
 7,710 12.67 12.82 12.58 0 0 0
19/03/2020
12.67
 4,930 12.91 12.97 12.61 20 0 0.0
18/03/2020
12.91
 5,040 12.91 12.94 12.82 0 0 0
17/03/2020
12.91
 2,750 12.94 13.11 12.82 0 0 0
16/03/2020
12.94
 2,740 12.69 12.97 12.70 0 0 0
13/03/2020
12.69
 9,850 12.67 12.69 12.38 0 0 0
12/03/2020
12.67
 15,890 13.19 13.19 12.55 0 0 0
11/03/2020
13.19
 6,420 13.20 13.41 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |