CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
17.02
 11,650 16.65 17.02 16.65 200 0 0.0
08/06/2020
16.65
 14,950 16.44 16.65 16.29 200 0 0.0
05/06/2020
16.44
 22,900 15.53 16.44 15.83 200 0 0.0
04/06/2020
15.53
 4,970 15.16 16.13 15.16 210 200 0.0
03/06/2020
15.16
 5,420 14.79 15.16 14.83 0 0 0
02/06/2020
14.79
 1,080 15.21 15.68 14.79 0 0 0
01/06/2020
15.21
 7,560 14.64 15.65 14.78 0 0 0
29/05/2020
14.64
 10,120 14.92 15.16 14.64 0 0 0
28/05/2020
14.92
 1,750 15.07 15.19 14.79 0 0 0
27/05/2020
15.07
 3,090 14.92 15.22 14.92 170 0 0.0
26/05/2020
14.92
 3,610 14.67 15.05 14.70 0 0 0
25/05/2020
14.67
 2,250 14.89 14.92 14.67 0 0 0
22/05/2020
14.89
 1,320 14.84 14.98 14.67 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
14.84
 300 14.76 15.22 14.67 0 0 0
20/05/2020
14.76
 12,850 14.76 15.00 14.56 0 0 0
19/05/2020
14.76
 14,710 14.44 14.76 14.47 0 0 0
18/05/2020
14.44
 13,470 14.35 14.44 14.32 0 0 0
15/05/2020
14.35
 11,570 14.38 14.56 14.35 620 0 0.0
14/05/2020
14.38
 20,780 14.44 14.47 14.38 0 0 0
13/05/2020
14.44
 20,570 14.68 14.68 14.23 10,000 0 0.5
12/05/2020
14.68
 6,520 14.57 14.76 14.35 60 0 0.0
11/05/2020
14.57
 6,830 14.38 14.68 14.23 0 0 0
08/05/2020
14.38
 17,550 14.32 14.53 14.34 0 300 -0.0
07/05/2020
14.32
 8,920 14.17 14.56 13.91 0 0 0
06/05/2020
14.17
 21,570 13.69 14.17 13.47 0 0 0
05/05/2020
13.69
 19,370 13.44 13.85 13.44 810 0 0.0
04/05/2020
13.44
 6,650 13.36 13.44 12.99 0 0 0
29/04/2020
13.36
 5,330 13.42 13.42 12.99 0 0 0
28/04/2020
13.42
 10,620 13.13 13.44 13.14 0 0 0
27/04/2020
13.13
 44,200 12.73 13.13 12.73 0 0 0
24/04/2020
12.73
 920 12.68 12.73 12.61 0 0 0
23/04/2020
12.68
 3,240 12.76 12.85 12.61 0 0 0
22/04/2020
12.76
 19,970 12.61 12.76 12.40 0 0 0
21/04/2020
12.61
 22,480 12.40 12.61 12.34 0 0 0
20/04/2020
12.40
 8,820 12.55 12.70 12.34 0 0 0
17/04/2020
12.55
 5,470 12.55 12.61 12.40 0 0 0
16/04/2020
12.55
 7,590 12.52 12.61 12.34 0 0 0
15/04/2020
12.52
 3,770 12.46 12.70 12.22 0 0 0
14/04/2020
12.46
 12,910 12.46 12.46 12.17 0 0 0
13/04/2020
12.46
 8,780 12.52 12.55 12.27 70 0 0.0
10/04/2020
12.52
 4,390 12.58 12.62 12.37 0 0 0
09/04/2020
12.58
 2,190 12.52 12.76 12.55 0 0 0
08/04/2020
12.52
 650 12.55 12.55 12.40 0 0 0
07/04/2020
12.55
 60 12.46 12.67 12.55 0 0 0
06/04/2020
12.46
 7,860 12.28 12.49 12.20 0 0 0
03/04/2020
12.28
 1,520 12.22 12.34 12.22 0 0 0
01/04/2020
12.22
 3,100 12.08 12.22 11.96 0 0 0
31/03/2020
12.08
 1,150 12.05 12.11 11.81 0 0 0
30/03/2020
12.05
 3,500 12.52 12.52 11.81 0 0 0
27/03/2020
12.52
 860 12.46 12.64 12.40 0 0 0
26/03/2020
12.46
 3,640 12.52 12.61 12.28 0 0 0
25/03/2020
12.52
 2,100 12.25 12.85 12.17 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
12.25
 5,610 11.81 12.27 12.11 0 0 0
23/03/2020
11.81
 40,990 12.50 12.50 11.64 0 0 0
20/03/2020
12.50
 7,710 12.39 12.53 12.30 0 0 0
19/03/2020
12.39
 4,930 12.62 12.68 12.33 20 0 0.0
18/03/2020
12.62
 5,040 12.62 12.65 12.53 0 0 0
17/03/2020
12.62
 2,750 12.65 12.82 12.53 0 0 0
16/03/2020
12.65
 2,740 12.40 12.68 12.42 0 0 0
13/03/2020
12.40
 9,850 12.39 12.40 12.10 0 0 0
12/03/2020
12.39
 15,890 12.89 12.89 12.27 0 0 0
11/03/2020
12.89
 6,420 12.91 13.11 12.45 0 0 0
10/03/2020
12.91
 2,230 12.39 12.91 12.39 0 0 0
09/03/2020
12.39
 21,770 13.11 13.11 12.36 0 0 0
06/03/2020
13.11
 3,620 13.37 13.37 12.96 0 0 0
05/03/2020
13.37
 8,250 13.37 13.48 12.45 0 0 0
04/03/2020
13.37
 9,760 12.94 13.37 12.91 0 0 0
03/03/2020
12.94
 10,890 12.91 12.96 12.82 0 0 0
02/03/2020
12.91
 3,190 12.91 12.96 12.82 0 0 0
28/02/2020
12.91
 10,460 12.99 12.99 12.68 0 0 0
27/02/2020
12.99
 3,510 12.99 13.09 12.91 0 0 0
26/02/2020
12.99
 3,560 12.96 13.04 12.91 1,000 0 0.0
25/02/2020
12.96
 8,320 12.82 12.96 12.53 0 0 0
24/02/2020
12.82
 14,560 12.82 12.94 12.53 0 0 0
21/02/2020
12.82
 7,790 12.59 12.99 12.59 0 40 -0.0
20/02/2020
12.59
 980 12.82 12.96 12.53 0 0 0
19/02/2020
12.82
 13,640 12.62 12.82 12.39 0 0 0
18/02/2020
12.62
 26,700 12.82 12.82 12.39 0 0 0
17/02/2020
12.82
 20,500 12.96 12.96 12.68 0 10 -0.0
14/02/2020
12.96
 7,800 13.14 13.25 12.96 0 0 0
13/02/2020
13.14
 3,180 13.11 13.17 13.11 0 100 -0.0
12/02/2020
13.11
 5,790 13.17 13.17 12.96 0 30 -0.0
11/02/2020
13.17
 6,920 13.17 13.25 13.02 0 0 0
10/02/2020
13.17
 19,130 13.63 13.63 13.14 0 0 0
07/02/2020
13.63
 2,410 13.68 13.68 13.40 0 0 0
06/02/2020
13.68
 5,160 13.68 13.80 13.58 0 0 0
05/02/2020
13.68
 1,140 13.68 13.83 13.57 0 0 0
04/02/2020
13.68
 12,150 13.42 13.68 13.37 0 0 0
03/02/2020
13.42
 20,530 13.97 13.97 13.02 0 0 0
31/01/2020
13.97
 30,130 13.68 14.17 13.68 0 0 0
30/01/2020
13.68
 15,220 12.96 13.68 13.22 0 110 -0.0
22/01/2020
12.96
 2,340 12.96 13.08 12.70 0 10 -0.0
21/01/2020
12.96
 3,580 13.08 13.11 12.91 0 0 0
20/01/2020
13.08
 2,450 13.08 13.11 12.96 0 0 0
17/01/2020
13.08
 5,670 13.21 13.21 12.86 0 0 0
16/01/2020
13.21
 6,240 13.17 13.21 12.92 0 0 0
15/01/2020
13.17
 3,080 13.17 13.22 12.96 0 0 0
14/01/2020
13.17
 9,450 13.11 13.17 12.96 0 0 0
13/01/2020
13.11
 5,850 12.91 13.11 12.85 0 0 0
10/01/2020
12.91
 4,720 12.68 12.96 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |