CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.40
-0.40
(-0.89%)
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
(2026-02-23) 		-1.40 -3.11% 517,800 -57,800 -2.6
42.20
45.10
44.80
2 tháng
(2026-01-16) 		-2.20 -4.80% 970,900 -124,200 -5.6
42.20
45.80
44.80
3 tháng
(2025-12-17) 		-1.30 -2.90% 1,367,500 -136,600 -6.1
42.20
46.55
44.80
6 tháng
(2025-09-18) 		-5.93 -11.98% 5,024,700 512,800 28.0
42.20
53.65
44.80
12 tháng
(2025-03-24) 		-5.95 -12% 13,234,700 571,200 31.6
39.91
57.27
44.80
24 tháng
(2024-03-27) 		15.69 56.22% 21,174,800 577,684 27.5
27.06
57.27
44.80
36 tháng
(2023-04-03) 		21.02 93.10% 28,938,300 621,134 28.4
22.55
57.27
44.80
60 tháng
(2021-04-12) 		14.38 49.23% 46,766,100 240,558 -8.2
17
57.27
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
12.67
 15,890 13.19 13.19 12.55 0 0 0
11/03/2020
13.19
 6,420 13.20 13.41 12.73 0 0 0
10/03/2020
13.20
 2,230 12.67 13.20 12.67 0 0 0
09/03/2020
12.67
 21,770 13.41 13.41 12.64 0 0 0
06/03/2020
13.41
 3,620 13.67 13.67 13.26 0 0 0
05/03/2020
13.67
 8,250 13.67 13.79 12.73 0 0 0
04/03/2020
13.67
 9,760 13.23 13.67 13.20 0 0 0
03/03/2020
13.23
 10,890 13.20 13.26 13.11 0 0 0
02/03/2020
13.20
 3,190 13.20 13.26 13.11 0 0 0
28/02/2020
13.20
 10,460 13.29 13.29 12.97 0 0 0
27/02/2020
13.29
 3,510 13.29 13.39 13.20 0 0 0
26/02/2020
13.29
 3,560 13.26 13.33 13.20 1,000 0 0.0
25/02/2020
13.26
 8,320 13.11 13.26 12.82 0 0 0
24/02/2020
13.11
 14,560 13.11 13.23 12.82 0 0 0
21/02/2020
13.11
 7,790 12.88 13.29 12.88 0 40 -0.0
20/02/2020
12.88
 980 13.11 13.26 12.82 0 0 0
19/02/2020
13.11
 13,640 12.91 13.11 12.67 0 0 0
18/02/2020
12.91
 26,700 13.11 13.11 12.67 0 0 0
17/02/2020
13.11
 20,500 13.26 13.26 12.97 0 10 -0.0
14/02/2020
13.26
 7,800 13.44 13.56 13.26 0 0 0
13/02/2020
13.44
 3,180 13.41 13.47 13.41 0 100 -0.0
12/02/2020
13.41
 5,790 13.47 13.47 13.26 0 30 -0.0
11/02/2020
13.47
 6,920 13.47 13.56 13.32 0 0 0
10/02/2020
13.47
 19,130 13.94 13.94 13.44 0 0 0
07/02/2020
13.94
 2,410 14.00 14.00 13.70 0 0 0
06/02/2020
14.00
 5,160 14.00 14.12 13.89 0 0 0
05/02/2020
14.00
 1,140 14.00 14.15 13.88 0 0 0
04/02/2020
14.00
 12,150 13.73 14.00 13.67 0 0 0
03/02/2020
13.73
 20,530 14.29 14.29 13.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |