CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-07-01) 		-4.35 -12.81% 600,700 -18,459 0
28.20
33.95
29.65
2 tháng
(2026-06-01) 		-7.40 -19.99% 976,800 -17,259 0
28.20
38.05
29.65
3 tháng
(2026-05-04) 		-8.26 -21.82% 1,280,000 -19,059 0
28.20
38.29
29.65
6 tháng
(2026-02-02) 		-8.60 -22.50% 2,882,600 112,441 -3.7
28.20
39.16
29.65
12 tháng
(2025-08-05) 		-14.16 -32.36% 8,795,400 722,041 28.7
28.20
45.91
29.65
24 tháng
(2024-08-12) 		2.62 9.69% 20,843,200 610,825 20.6
26.98
48.39
29.65
36 tháng
(2023-08-16) 		8.02 37.17% 28,256,100 816,025 29.4
20.65
48.39
29.65
60 tháng
(2021-08-26) 		6.02 25.53% 46,569,900 297,399 -17.8
14.36
48.39
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
15.19
 34,020 14.90 15.36 14.81 0 500 -0.0
04/09/2020
14.90
 18,870 15.10 15.10 14.84 0 0 0
03/09/2020
15.10
 36,760 15.04 15.10 14.84 500 0 0.0
01/09/2020
15.04
 11,560 15.27 15.27 15.04 0 0 0
31/08/2020
15.27
 7,180 15.42 15.45 15.07 0 0 0
28/08/2020
15.42
 15,480 15.33 15.48 15.22 820 0 0.0
27/08/2020
15.33
 2,830 15.19 15.33 15.07 0 0 0
26/08/2020
15.19
 9,710 15.54 15.54 15.07 1,820 0 0.1
25/08/2020
15.54
 19,990 15.48 15.77 15.27 650 0 0.0
24/08/2020
15.48
 28,430 15.07 15.48 14.90 0 0 0
21/08/2020
15.07
 22,390 15.13 15.16 14.78 1,500 0 0.1
20/08/2020
15.13
 26,100 15.01 15.19 14.84 6,000 0 0.3
19/08/2020
15.01
 44,570 15.04 15.10 14.69 19,500 0 1.0
18/08/2020
15.04
 31,220 15.13 15.13 14.81 9,400 0 0.5
17/08/2020
15.13
 12,260 14.90 15.16 14.78 1,200 0 0.1
14/08/2020
14.90
 12,790 14.78 15.04 14.78 0 0 0
13/08/2020
14.78
 9,590 14.60 14.78 14.34 0 0 0
12/08/2020
14.60
 7,090 14.57 14.63 14.33 10 0 0.0
11/08/2020
14.57
 12,600 14.75 14.75 14.43 1,700 0 0.1
10/08/2020
14.75
 6,350 14.31 14.75 14.31 300 0 0.0
07/08/2020
14.31
 6,210 14.14 14.31 14.14 0 0 0
06/08/2020
14.14
 14,680 14.05 14.17 13.93 0 0 0
05/08/2020
14.05
 8,280 13.87 14.05 13.86 0 0 0
04/08/2020
13.87
 4,090 13.87 14.11 13.87 0 0 0
03/08/2020
13.87
 14,300 13.80 14.22 13.73 1,200 0 0.1
31/07/2020
13.80
 10,970 14.14 14.14 13.73 0 0 0
30/07/2020
14.14
 4,100 14.08 14.46 13.96 0 0 0
29/07/2020
14.08
 14,510 14.28 14.31 13.87 0 0 0
28/07/2020
14.28
 21,590 13.71 14.60 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |