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)
28/07/2020
14.28
 21,590 13.71 14.60 14.17 0 0 0
27/07/2020
13.71
 7,430 14.02 14.02 13.43 0 0 0
24/07/2020
14.02
 25,350 13.49 14.02 13.11 900 0 0.0
23/07/2020
13.49
 1,990 13.61 13.61 13.14 20 0 0.0
22/07/2020
13.61
 10,600 13.58 13.84 13.17 10 0 0.0
21/07/2020
13.58
 8,410 13.26 13.58 13.26 0 0 0
20/07/2020
13.26
 15,040 13.00 13.26 12.94 0 0 0
17/07/2020
13.00
 9,660 13.00 13.11 12.59 0 0 0
16/07/2020
13.00
 16,640 13.14 13.20 12.85 0 0 0
15/07/2020
13.14
 21,570 13.35 13.43 13.00 0 0 0
14/07/2020
13.35
 12,980 13.32 13.58 13.29 0 0 0
13/07/2020
13.32
 4,720 13.58 13.58 13.29 0 100 -0.0
10/07/2020
13.58
 13,670 13.76 13.76 13.49 0 0 0
09/07/2020
13.76
 8,200 13.76 13.87 13.73 0 0 0
08/07/2020
13.76
 1,180 13.76 13.81 13.58 0 0 0
07/07/2020
13.76
 4,190 14.02 14.05 13.76 0 0 0
06/07/2020
14.02
 2,370 14.08 14.17 13.99 0 0 0
03/07/2020
14.08
 2,720 14.08 14.72 14.02 0 0 0
02/07/2020
14.08
 16,380 14.60 14.60 14.02 0 0 0
01/07/2020
14.60
 3,900 14.63 14.75 14.49 0 0 0
30/06/2020
14.63
 4,800 14.87 15.19 14.60 30 0 0.0
29/06/2020
14.87
 11,560 15.25 15.27 14.60 0 0 0
26/06/2020
15.25
 270 15.16 15.25 15.16 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
15.16
 10,380 14.79 15.48 15.04 0 1,200 -0.1
24/06/2020
14.79
 9,920 14.58 14.97 14.47 500 0 0.0
23/06/2020
14.58
 9,950 14.55 14.68 14.42 250 0 0.0
22/06/2020
14.55
 5,550 14.95 14.97 14.55 0 0 0
19/06/2020
14.95
 3,880 14.87 14.95 14.79 0 0 0
18/06/2020
14.87
 4,240 15.00 15.00 14.76 0 0 0
17/06/2020
15.00
 2,950 15.00 15.00 14.74 0 0 0
16/06/2020
15.00
 6,180 15.00 15.13 14.79 0 0 0
15/06/2020
15.00
 4,000 15.00 15.60 14.74 0 0 0
12/06/2020
15.00
 9,730 15.00 15.00 14.21 0 0 0
11/06/2020
15.00
 4,710 14.89 15.53 14.76 200 0 0.0
10/06/2020
14.89
 18,450 14.71 14.97 14.71 200 0 0.0
09/06/2020
14.71
 11,650 14.39 14.71 14.39 200 0 0.0
08/06/2020
14.39
 14,950 14.21 14.39 14.08 200 0 0.0
05/06/2020
14.21
 22,900 13.42 14.21 13.68 200 0 0.0
04/06/2020
13.42
 4,970 13.10 13.95 13.10 210 200 0.0
03/06/2020
13.10
 5,420 12.79 13.10 12.82 0 0 0
02/06/2020
12.79
 1,080 13.14 13.55 12.79 0 0 0
01/06/2020
13.14
 7,560 12.66 13.53 12.78 0 0 0
29/05/2020
12.66
 10,120 12.89 13.10 12.66 0 0 0
28/05/2020
12.89
 1,750 13.03 13.13 12.79 0 0 0
27/05/2020
13.03
 3,090 12.89 13.16 12.89 170 0 0.0
26/05/2020
12.89
 3,610 12.68 13.01 12.71 0 0 0
25/05/2020
12.68
 2,250 12.87 12.89 12.68 0 0 0
22/05/2020
12.87
 1,320 12.83 12.95 12.68 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
12.83
 300 12.76 13.16 12.68 0 0 0
20/05/2020
12.76
 12,850 12.76 12.97 12.58 0 0 0
19/05/2020
12.76
 14,710 12.48 12.76 12.51 0 0 0
18/05/2020
12.48
 13,470 12.41 12.48 12.38 0 0 0
15/05/2020
12.41
 11,570 12.43 12.58 12.41 620 0 0.0
14/05/2020
12.43
 20,780 12.48 12.51 12.43 0 0 0
13/05/2020
12.48
 20,570 12.69 12.69 12.30 10,000 0 0.5
12/05/2020
12.69
 6,520 12.60 12.76 12.41 60 0 0.0
11/05/2020
12.60
 6,830 12.43 12.69 12.30 0 0 0
08/05/2020
12.43
 17,550 12.38 12.56 12.39 0 300 -0.0
07/05/2020
12.38
 8,920 12.25 12.58 12.02 0 0 0
06/05/2020
12.25
 21,570 11.83 12.25 11.64 0 0 0
05/05/2020
11.83
 19,370 11.61 11.97 11.61 810 0 0.0
04/05/2020
11.61
 6,650 11.55 11.61 11.23 0 0 0
29/04/2020
11.55
 5,330 11.60 11.60 11.23 0 0 0
28/04/2020
11.60
 10,620 11.35 11.61 11.36 0 0 0
27/04/2020
11.35
 44,200 11.00 11.35 11.00 0 0 0
24/04/2020
11.00
 920 10.96 11.00 10.90 0 0 0
23/04/2020
10.96
 3,240 11.03 11.10 10.90 0 0 0
22/04/2020
11.03
 19,970 10.90 11.03 10.72 0 0 0
21/04/2020
10.90
 22,480 10.72 10.90 10.67 0 0 0
20/04/2020
10.72
 8,820 10.85 10.98 10.67 0 0 0
17/04/2020
10.85
 5,470 10.85 10.90 10.72 0 0 0
16/04/2020
10.85
 7,590 10.82 10.90 10.67 0 0 0
15/04/2020
10.82
 3,770 10.77 10.98 10.57 0 0 0
14/04/2020
10.77
 12,910 10.77 10.77 10.52 0 0 0
13/04/2020
10.77
 8,780 10.82 10.85 10.61 70 0 0.0
10/04/2020
10.82
 4,390 10.87 10.91 10.70 0 0 0
09/04/2020
10.87
 2,190 10.82 11.03 10.85 0 0 0
08/04/2020
10.82
 650 10.85 10.85 10.72 0 0 0
07/04/2020
10.85
 60 10.77 10.95 10.85 0 0 0
06/04/2020
10.77
 7,860 10.62 10.80 10.54 0 0 0
03/04/2020
10.62
 1,520 10.57 10.67 10.57 0 0 0
01/04/2020
10.57
 3,100 10.44 10.57 10.34 0 0 0
31/03/2020
10.44
 1,150 10.41 10.47 10.21 0 0 0
30/03/2020
10.41
 3,500 10.82 10.82 10.21 0 0 0
27/03/2020
10.82
 860 10.77 10.92 10.72 0 0 0
26/03/2020
10.77
 3,640 10.82 10.90 10.62 0 0 0
25/03/2020
10.82
 2,100 10.59 11.10 10.52 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
10.59
 5,610 10.21 10.61 10.47 0 0 0
23/03/2020
10.21
 40,990 10.81 10.81 10.06 0 0 0
20/03/2020
10.81
 7,710 10.71 10.83 10.63 0 0 0
19/03/2020
10.71
 4,930 10.91 10.96 10.66 20 0 0.0
18/03/2020
10.91
 5,040 10.91 10.93 10.83 0 0 0
17/03/2020
10.91
 2,750 10.93 11.08 10.83 0 0 0
16/03/2020
10.93
 2,740 10.72 10.96 10.73 0 0 0
13/03/2020
10.72
 9,850 10.71 10.72 10.46 0 0 0
12/03/2020
10.71
 15,890 11.14 11.14 10.61 0 0 0
11/03/2020
11.14
 6,420 11.16 11.33 10.76 0 0 0
10/03/2020
11.16
 2,230 10.71 11.16 10.71 0 0 0
09/03/2020
10.71
 21,770 11.33 11.33 10.68 0 0 0
06/03/2020
11.33
 3,620 11.55 11.55 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |