CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
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
(2025-12-29) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
14.29
 30,130 14.00 14.50 14.00 0 0 0
30/01/2020
14.00
 15,220 13.26 14.00 13.53 0 110 -0.0
22/01/2020
13.26
 2,340 13.26 13.38 13.00 0 10 -0.0
21/01/2020
13.26
 3,580 13.38 13.41 13.20 0 0 0
20/01/2020
13.38
 2,450 13.38 13.41 13.26 0 0 0
17/01/2020
13.38
 5,670 13.51 13.51 13.16 0 0 0
16/01/2020
13.51
 6,240 13.47 13.51 13.22 0 0 0
15/01/2020
13.47
 3,080 13.47 13.53 13.26 0 0 0
14/01/2020
13.47
 9,450 13.41 13.47 13.26 0 0 0
13/01/2020
13.41
 5,850 13.20 13.41 13.14 0 0 0
10/01/2020
13.20
 4,720 12.97 13.26 12.97 0 0 0
09/01/2020
12.97
 13,570 12.61 13.08 12.64 0 0 0
08/01/2020
12.61
 11,380 12.52 12.67 12.50 0 0 0
07/01/2020
12.52
 3,590 12.47 12.76 12.48 0 0 0
06/01/2020
12.47
 3,550 12.64 12.64 12.41 0 0 0
03/01/2020
12.64
 1,380 12.91 12.91 12.44 0 0 0
02/01/2020
12.91
 580 12.97 12.97 12.67 0 0 0
31/12/2019
12.97
 2,780 13.05 13.20 12.67 0 0 0
30/12/2019
13.05
 4,360 13.05 13.05 12.85 0 500 -0.0
27/12/2019
13.05
 1,060 13.00 13.05 12.82 0 0 0
26/12/2019
13.00
 490 13.00 13.22 13.00 0 0 0
25/12/2019
13.00
 2,850 13.00 13.26 12.82 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
13.00
 1,540 12.82 13.00 12.70 0 0 0
23/12/2019
12.82
 4,230 12.68 12.91 12.68 0 0 0
20/12/2019
12.68
 4,480 12.96 12.96 12.68 0 0 0
19/12/2019
12.96
 3,960 12.96 12.96 12.80 0 0 0
18/12/2019
12.96
 790 12.73 13.04 12.68 0 0 0
17/12/2019
12.73
 9,170 12.99 12.99 12.68 0 0 0
16/12/2019
12.99
 11,490 13.16 13.16 12.82 0 0 0
13/12/2019
13.16
 1,490 13.14 13.25 13.14 0 0 0
12/12/2019
13.14
 4,580 13.08 13.40 12.96 750 0 0.0
11/12/2019
13.08
 30,590 12.53 13.22 12.53 200 5,500 -0.2
10/12/2019
12.53
 9,560 12.39 12.53 12.40 0 0 0
09/12/2019
12.39
 9,320 12.37 12.68 12.24 0 0 0
06/12/2019
12.37
 1,750 12.36 12.37 12.04 0 0 0
05/12/2019
12.36
 20 12.33 12.36 12.36 0 0 0
04/12/2019
12.33
 2,850 12.36 12.36 12.10 0 0 0
03/12/2019
12.36
 1,990 12.39 12.39 12.10 0 0 0
02/12/2019
12.39
 20 12.39 12.39 12.39 0 0 0
29/11/2019
12.39
 1,990 12.36 12.39 12.24 0 0 0
28/11/2019
12.36
 800 12.36 12.36 12.19 0 0 0
27/11/2019
12.36
 180 12.36 12.36 12.19 0 0 0
26/11/2019
12.36
 2,190 12.36 12.36 12.33 0 0 0
25/11/2019
12.36
 3,010 12.36 12.39 12.33 0 0 0
22/11/2019
12.36
 10 12.36 12.36 12.36 0 0 0
21/11/2019
12.36
 7,970 12.36 12.36 12.13 0 0 0
20/11/2019
12.36
 110 12.24 12.39 12.27 0 0 0
19/11/2019
12.24
 8,780 12.47 12.47 12.24 0 0 0
18/11/2019
12.47
 7,770 12.50 12.62 12.27 0 0 0
15/11/2019
12.50
 1,000 12.47 12.50 12.40 0 0 0
14/11/2019
12.47
 4,150 12.42 12.50 12.39 0 0 0
13/11/2019
12.42
 7,590 12.44 12.56 12.27 0 0 0
12/11/2019
12.44
 1,210 12.42 12.46 12.39 0 0 0
11/11/2019
12.42
 6,920 12.53 12.62 12.42 0 0 0
08/11/2019
12.53
 7,520 12.47 12.59 12.39 0 0 0
07/11/2019
12.47
 1,800 12.33 12.50 12.33 0 0 0
06/11/2019
12.33
 9,410 12.21 12.33 12.23 0 0 0
05/11/2019
12.21
 19,920 12.21 12.65 12.14 0 0 0
04/11/2019
12.21
 2,450 12.21 12.21 11.87 0 0 0
01/11/2019
12.21
 860 12.13 12.39 11.90 0 0 0
31/10/2019
12.13
 8,780 12.39 12.39 12.10 0 0 0
30/10/2019
12.39
 10,510 12.24 12.44 12.04 0 0 0
29/10/2019
12.24
 21,970 11.95 12.53 12.19 0 0 0
28/10/2019
11.95
 910 11.95 11.95 11.58 0 0 0
25/10/2019
11.95
 2,180 11.72 11.95 11.67 0 0 0
24/10/2019
11.72
 1,530 11.72 11.72 11.52 0 0 0
23/10/2019
11.72
 12,000 11.70 11.75 11.41 0 500 -0.0
22/10/2019
11.70
 3,200 11.70 11.70 11.52 0 0 0
21/10/2019
11.70
 3,780 11.64 11.70 11.52 0 500 -0.0
18/10/2019
11.64
 2,270 11.61 11.64 11.52 0 500 -0.0
17/10/2019
11.61
 2,380 11.47 11.61 11.52 0 0 0
16/10/2019
11.47
 6,130 11.38 11.47 11.00 500 0 0.0
15/10/2019
11.38
 3,500 11.58 11.58 11.23 1,000 0 0.0
14/10/2019
11.58
 1,500 11.67 11.67 11.23 0 0 0
11/10/2019
11.67
 2,290 11.58 11.67 11.23 0 0 0
10/10/2019
11.58
 4,120 11.78 11.78 10.98 0 0 0
09/10/2019
11.78
 2,400 11.78 11.81 11.38 0 0 0
08/10/2019
11.78
 2,100 11.81 11.81 11.49 0 0 0
07/10/2019
11.81
 1,290 11.58 12.39 11.64 0 0 0
04/10/2019
11.58
 3,120 11.52 11.58 11.38 0 0 0
03/10/2019
11.52
 4,120 11.75 11.75 11.52 0 0 0
02/10/2019
11.75
 100 11.67 11.75 11.67 0 0 0
01/10/2019
11.67
 1,780 11.52 11.67 11.41 0 0 0
30/09/2019
11.52
 1,270 11.49 11.52 11.38 0 0 0
27/09/2019
11.49
 1,320 11.49 11.49 11.09 0 0 0
26/09/2019
11.49
 2,730 11.34 11.49 11.36 0 0 0
25/09/2019
11.34
 8,940 10.95 11.35 10.95 0 0 0
24/09/2019
10.95
 18,940 11.55 11.64 10.95 0 0 0
23/09/2019
11.55
 13,580 11.70 11.81 11.23 0 0 0
20/09/2019
11.70
 3,880 11.78 11.81 11.52 0 0 0
19/09/2019
11.78
 2,260 11.81 11.81 11.58 0 0 0
18/09/2019
11.81
 1,780 11.81 11.81 11.55 0 0 0
17/09/2019
11.81
 29,630 11.47 11.81 11.52 0 0 0
16/09/2019
11.47
 12,390 11.70 11.74 11.26 0 0 0
13/09/2019
11.70
 4,120 11.58 11.78 11.52 0 0 0
12/09/2019
11.58
 37,590 11.84 11.84 11.52 0 0 0
11/09/2019
11.84
 1,460 11.87 11.87 11.52 0 0 0
10/09/2019
11.87
 7,150 11.84 11.93 11.70 0 0 0
09/09/2019
11.84
 1,320 11.81 11.84 11.75 0 0 0
06/09/2019
11.81
 5,330 11.97 11.97 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |