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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |