CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-07-01) 		-4.35 -12.81% 600,700 -18,459 0
28.20
33.95
29.65
2 tháng
(2026-06-01) 		-7.40 -19.99% 976,800 -17,259 0
28.20
38.05
29.65
3 tháng
(2026-05-04) 		-8.26 -21.82% 1,280,000 -19,059 0
28.20
38.29
29.65
6 tháng
(2026-02-02) 		-8.60 -22.50% 2,882,600 112,441 -3.7
28.20
39.16
29.65
12 tháng
(2025-08-05) 		-14.16 -32.36% 8,795,400 722,041 28.7
28.20
45.91
29.65
24 tháng
(2024-08-12) 		2.62 9.69% 20,843,200 610,825 20.6
26.98
48.39
29.65
36 tháng
(2023-08-16) 		8.02 37.17% 28,256,100 816,025 29.4
20.65
48.39
29.65
60 tháng
(2021-08-26) 		6.02 25.53% 46,569,900 297,399 -17.8
14.36
48.39
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
8.78
 19,740 8.73 8.83 8.75 0 0 0
20/05/2019
8.73
 9,510 8.71 8.76 8.53 0 0 0
17/05/2019
8.71
 2,010 8.64 8.76 8.69 0 0 0
16/05/2019
8.64
 1,390 8.57 8.64 8.53 0 0 0
15/05/2019
8.57
 1,270 8.50 8.57 8.50 0 0 0
14/05/2019
8.50
 2,120 8.43 8.53 8.48 0 0 0
13/05/2019
8.43
 3,740 8.39 8.52 8.39 0 0 0
10/05/2019
8.39
 3,120 8.39 8.48 8.39 0 0 0
09/05/2019
8.39
 1,780 8.30 8.71 8.39 0 0 0
08/05/2019
8.30
 9,590 8.30 8.30 7.86 0 0 0
07/05/2019
8.30
 5,550 8.32 8.41 8.27 0 0 0
06/05/2019
8.32
 3,800 8.46 8.46 8.30 0 0 0
03/05/2019
8.46
 5,480 8.41 8.48 8.25 0 0 0
02/05/2019
8.41
 4,360 8.42 8.42 8.30 0 10 -0.0
26/04/2019
8.42
 290 8.32 8.46 8.09 0 0 0
25/04/2019
8.32
 1,250 8.09 8.38 7.96 0 0 0
24/04/2019
8.09
 2,410 8.34 8.53 8.00 0 1,100 -0.0
23/04/2019
8.34
 2,000 8.39 8.50 8.34 0 0 0
22/04/2019
8.39
 5,000 8.48 8.48 8.34 0 0 0
19/04/2019
8.48
 2,640 8.41 8.53 8.30 0 0 0
18/04/2019
8.41
 2,050 8.41 8.43 8.39 0 0 0
17/04/2019
8.41
 11,760 8.30 8.41 8.11 100 0 0.0
16/04/2019
8.30
 3,070 8.30 8.30 8.11 200 0 0.0
12/04/2019
8.30
 600 8.39 8.39 8.11 0 0 0
11/04/2019
8.39
 11,150 8.46 8.48 8.07 0 0 0
10/04/2019
8.46
 3,380 8.53 8.53 8.32 100 30 0.0
09/04/2019
8.53
 950 8.30 8.76 8.30 100 130 -0.0
08/04/2019
8.30
 370 8.30 8.30 8.30 0 0 0
05/04/2019
8.30
 4,130 8.53 8.53 8.30 0 0 0
04/04/2019
8.53
 1,240 8.41 8.53 8.30 0 0 0
03/04/2019
8.41
 830 8.41 8.41 8.30 0 0 0
02/04/2019
8.41
 70 8.53 8.76 8.37 0 0 0
01/04/2019
8.53
 1,280 8.53 8.62 8.50 0 0 0
29/03/2019
8.53
 4,690 8.48 8.53 8.20 0 10 -0.0
28/03/2019
8.48
 4,300 8.62 8.62 8.48 0 0 0
27/03/2019
8.62
 140 8.53 8.64 8.60 0 0 0
26/03/2019
8.53
 1,840 8.71 8.71 8.34 0 0 0
25/03/2019
8.71
 5,910 8.73 8.76 8.57 0 0 0
22/03/2019
8.73
 8,730 8.57 8.73 8.57 0 0 0
21/03/2019
8.57
 9,820 8.71 8.76 8.57 0 0 0
20/03/2019
8.71
 2,210 8.62 8.73 8.53 0 0 0
19/03/2019
8.62
 62,260 8.48 8.62 8.41 0 0 0
18/03/2019
8.48
 36,680 8.41 8.48 7.88 0 0 0
15/03/2019
8.41
 11,880 8.39 8.53 8.39 0 0 0
14/03/2019
8.39
 18,050 8.27 8.39 8.11 0 0 0
13/03/2019
8.27
 1,190 8.08 8.30 8.07 0 0 0
12/03/2019
8.08
 24,010 8.37 8.41 8.07 0 0 0
11/03/2019
8.37
 14,850 8.37 8.53 8.30 0 200 -0.0
08/03/2019
8.37
 15,880 8.23 8.46 8.13 0 0 0
07/03/2019
8.23
 3,900 8.07 8.24 8.09 0 0 0
06/03/2019
8.07
 52,740 7.81 8.18 7.81 0 0 0
05/03/2019
7.81
 1,000 7.86 7.86 7.81 0 0 0
04/03/2019
7.86
 210 7.86 7.88 7.84 0 0 0
01/03/2019
7.86
 7,010 7.86 7.86 7.81 0 0 0
28/02/2019
7.86
 6,630 7.86 7.86 7.81 300 0 0.0
27/02/2019
7.86
 6,800 7.84 7.90 7.84 100 440 -0.0
26/02/2019
7.84
 15,770 7.90 7.95 7.84 0 220 -0.0
25/02/2019
7.90
 19,860 7.81 7.90 7.81 100 0 0.0
22/02/2019
7.81
 14,770 7.81 7.88 7.74 200 0 0.0
21/02/2019
7.81
 15,920 7.81 7.81 7.72 200 0 0.0
20/02/2019
7.81
 5,580 7.72 7.84 7.72 0 0 0
19/02/2019
7.72
 7,120 7.72 7.72 7.67 0 0 0
18/02/2019
7.72
 14,570 7.81 7.81 7.72 300 0 0.0
15/02/2019
7.81
 20 7.81 7.81 7.81 0 0 0
14/02/2019
7.81
 4,830 7.72 7.81 7.72 0 0 0
13/02/2019
7.72
 2,550 7.51 7.84 7.60 0 0 0
12/02/2019
7.51
 2,830 7.86 7.93 7.51 400 0 0.0
11/02/2019
7.86
 5,160 7.84 7.88 7.72 70 0 0.0
01/02/2019
7.84
 120 7.84 7.84 7.84 0 0 0
31/01/2019
7.84
 240 7.84 7.84 7.84 0 0 0
30/01/2019
7.84
 6,190 7.88 7.88 7.70 50 0 0.0
29/01/2019
7.88
 8,680 7.84 7.88 7.63 10 0 0.0
28/01/2019
7.84
 540 7.90 7.93 7.60 0 0 0
25/01/2019
7.90
 560 7.90 7.93 7.60 100 0 0.0
24/01/2019
7.90
 1,190 7.81 7.93 7.84 0 0 0
23/01/2019
7.81
 630 7.93 7.93 7.72 0 0 0
22/01/2019
7.93
 230 7.81 7.95 7.81 80 0 0.0
21/01/2019: Cổ tức tiền mặt tỉ lệ: 8%
21/01/2019
7.81
 9,340 7.63 7.84 7.60 0 0 0
18/01/2019
7.63
 710 7.61 7.88 7.61 0 0 0
17/01/2019
7.61
 10,640 7.88 7.88 7.56 0 0 0
16/01/2019
7.88
 5,460 7.92 7.94 7.65 0 0 0
15/01/2019
7.92
 16,880 7.56 7.99 7.56 0 0 0
14/01/2019
7.56
 7,540 7.97 7.97 7.52 0 0 0
11/01/2019
7.97
 4,570 8.06 8.08 7.65 0 0 0
10/01/2019
8.06
 1,140 8.10 8.10 7.54 0 1,100 -0.0
09/01/2019
8.10
 15,680 8.17 8.19 7.99 0 0 0
08/01/2019
8.17
 4,390 8.10 8.21 8.06 0 0 0
07/01/2019
8.10
 18,420 7.67 8.15 7.83 4,230 0 0.1
04/01/2019
7.67
 21,830 7.45 7.67 7.43 970 0 0.0
03/01/2019
7.45
 7,840 7.43 7.49 7.34 0 0 0
02/01/2019
7.43
 18,770 7.20 7.49 7.20 3,000 0 0.1
28/12/2018
7.20
 9,130 7.18 7.29 6.86 0 0 0
27/12/2018
7.18
 4,680 7.09 7.18 7.09 0 0 0
26/12/2018
7.09
 18,000 6.95 7.16 6.86 0 0 0
25/12/2018
6.95
 4,320 6.98 6.98 6.86 0 0 0
24/12/2018
6.98
 12,830 6.98 7.09 6.95 0 0 0
21/12/2018
6.98
 12,310 7.18 7.31 6.98 0 0 0
20/12/2018
7.18
 18,850 7.13 7.18 6.86 0 0 0
19/12/2018
7.13
 15,720 7.16 7.16 6.75 0 0 0
18/12/2018
7.16
 4,040 7.18 7.20 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |