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)
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
05/03/2020
11.55
 8,250 11.55 11.65 10.76 0 0 0
04/03/2020
11.55
 9,760 11.18 11.55 11.16 0 0 0
03/03/2020
11.18
 10,890 11.16 11.21 11.08 0 0 0
02/03/2020
11.16
 3,190 11.16 11.21 11.08 0 0 0
28/02/2020
11.16
 10,460 11.23 11.23 10.96 0 0 0
27/02/2020
11.23
 3,510 11.23 11.32 11.16 0 0 0
26/02/2020
11.23
 3,560 11.21 11.27 11.16 1,000 0 0.0
25/02/2020
11.21
 8,320 11.08 11.21 10.83 0 0 0
24/02/2020
11.08
 14,560 11.08 11.18 10.83 0 0 0
21/02/2020
11.08
 7,790 10.88 11.23 10.88 0 40 -0.0
20/02/2020
10.88
 980 11.08 11.21 10.83 0 0 0
19/02/2020
11.08
 13,640 10.91 11.08 10.71 0 0 0
18/02/2020
10.91
 26,700 11.08 11.08 10.71 0 0 0
17/02/2020
11.08
 20,500 11.21 11.21 10.96 0 10 -0.0
14/02/2020
11.21
 7,800 11.36 11.46 11.21 0 0 0
13/02/2020
11.36
 3,180 11.33 11.38 11.33 0 100 -0.0
12/02/2020
11.33
 5,790 11.38 11.38 11.21 0 30 -0.0
11/02/2020
11.38
 6,920 11.38 11.46 11.26 0 0 0
10/02/2020
11.38
 19,130 11.78 11.78 11.36 0 0 0
07/02/2020
11.78
 2,410 11.83 11.83 11.58 0 0 0
06/02/2020
11.83
 5,160 11.83 11.93 11.74 0 0 0
05/02/2020
11.83
 1,140 11.83 11.95 11.73 0 0 0
04/02/2020
11.83
 12,150 11.60 11.83 11.55 0 0 0
03/02/2020
11.60
 20,530 12.08 12.08 11.26 0 0 0
31/01/2020
12.08
 30,130 11.83 12.25 11.83 0 0 0
30/01/2020
11.83
 15,220 11.21 11.83 11.43 0 110 -0.0
22/01/2020
11.21
 2,340 11.21 11.31 10.98 0 10 -0.0
21/01/2020
11.21
 3,580 11.31 11.33 11.16 0 0 0
20/01/2020
11.31
 2,450 11.31 11.33 11.21 0 0 0
17/01/2020
11.31
 5,670 11.42 11.42 11.12 0 0 0
16/01/2020
11.42
 6,240 11.38 11.42 11.17 0 0 0
15/01/2020
11.38
 3,080 11.38 11.43 11.21 0 0 0
14/01/2020
11.38
 9,450 11.33 11.38 11.21 0 0 0
13/01/2020
11.33
 5,850 11.16 11.33 11.11 0 0 0
10/01/2020
11.16
 4,720 10.96 11.21 10.96 0 0 0
09/01/2020
10.96
 13,570 10.66 11.06 10.68 0 0 0
08/01/2020
10.66
 11,380 10.58 10.71 10.56 0 0 0
07/01/2020
10.58
 3,590 10.53 10.78 10.55 0 0 0
06/01/2020
10.53
 3,550 10.68 10.68 10.48 0 0 0
03/01/2020
10.68
 1,380 10.91 10.91 10.51 0 0 0
02/01/2020
10.91
 580 10.96 10.96 10.71 0 0 0
31/12/2019
10.96
 2,780 11.03 11.16 10.71 0 0 0
30/12/2019
11.03
 4,360 11.03 11.03 10.86 0 500 -0.0
27/12/2019
11.03
 1,060 10.98 11.03 10.83 0 0 0
26/12/2019
10.98
 490 10.98 11.17 10.98 0 0 0
25/12/2019
10.98
 2,850 10.98 11.21 10.83 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
10.98
 1,540 10.83 10.98 10.73 0 0 0
23/12/2019
10.83
 4,230 10.71 10.91 10.71 0 0 0
20/12/2019
10.71
 4,480 10.95 10.95 10.71 0 0 0
19/12/2019
10.95
 3,960 10.95 10.95 10.82 0 0 0
18/12/2019
10.95
 790 10.76 11.02 10.71 0 0 0
17/12/2019
10.76
 9,170 10.98 10.98 10.71 0 0 0
16/12/2019
10.98
 11,490 11.12 11.12 10.83 0 0 0
13/12/2019
11.12
 1,490 11.10 11.20 11.10 0 0 0
12/12/2019
11.10
 4,580 11.05 11.32 10.95 750 0 0.0
11/12/2019
11.05
 30,590 10.59 11.17 10.59 200 5,500 -0.2
10/12/2019
10.59
 9,560 10.47 10.59 10.48 0 0 0
09/12/2019
10.47
 9,320 10.46 10.71 10.35 0 0 0
06/12/2019
10.46
 1,750 10.44 10.46 10.18 0 0 0
05/12/2019
10.44
 20 10.42 10.44 10.44 0 0 0
04/12/2019
10.42
 2,850 10.44 10.44 10.22 0 0 0
03/12/2019
10.44
 1,990 10.47 10.47 10.22 0 0 0
02/12/2019
10.47
 20 10.47 10.47 10.47 0 0 0
29/11/2019
10.47
 1,990 10.44 10.47 10.35 0 0 0
28/11/2019
10.44
 800 10.44 10.44 10.30 0 0 0
27/11/2019
10.44
 180 10.44 10.44 10.30 0 0 0
26/11/2019
10.44
 2,190 10.44 10.44 10.42 0 0 0
25/11/2019
10.44
 3,010 10.44 10.47 10.42 0 0 0
22/11/2019
10.44
 10 10.44 10.44 10.44 0 0 0
21/11/2019
10.44
 7,970 10.44 10.44 10.25 0 0 0
20/11/2019
10.44
 110 10.35 10.47 10.37 0 0 0
19/11/2019
10.35
 8,780 10.54 10.54 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |