CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.60
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
51.98
 94,400 51.20 51.98 50.91 51,700 200 2.7
14/10/2025
51.20
 62,600 52.57 52.67 50.91 1,000 2,700 -0.1
13/10/2025
53.06
 16,200 52.57 53.06 52.57 300 0 0.0
10/10/2025
53.35
 124,100 52.57 53.45 52.37 94,000 0 5.1
09/10/2025
52.57
 162,600 52.08 52.57 51.69 0 0 0
08/10/2025
52.47
 59,200 51.79 52.57 51.79 37,000 0 2.0
07/10/2025
51.79
 20,000 52.37 52.37 51.79 7,300 0 0.4
06/10/2025
52.37
 97,900 50.91 52.37 50.91 58,600 0 3.1
03/10/2025
50.91
 170,100 49.83 52.77 49.63 12,400 500 0.6
02/10/2025
49.83
 35,400 49.63 50.02 49.63 2,500 3,000 -0.0
01/10/2025
49.83
 48,900 49.44 49.83 49.24 4,300 0 0.2
30/09/2025
49.44
 53,600 49.44 49.44 48.95 400 100 0.0
29/09/2025
49.44
 31,000 49.53 49.63 49.14 0 0 0
26/09/2025
49.63
 60,700 49.44 49.63 49.14 0 600 -0.0
25/09/2025
49.44
 39,700 49.24 49.44 48.95 500 800 -0.0
24/09/2025
49.24
 23,500 48.95 49.34 48.80 0 700 -0.0
23/09/2025
49.05
 17,900 49.24 49.24 48.80 0 1,100 -0.1
22/09/2025
49.44
 24,000 49.73 49.73 48.90 0 2,800 -0.1
19/09/2025
49.14
 65,900 49.44 49.44 48.75 500 3,200 -0.1
18/09/2025
49.53
 30,600 49.93 49.93 49.34 2,700 2,300 0.0
17/09/2025
49.93
 26,900 49.93 50.32 49.63 1,000 1,000 -0
16/09/2025
50.12
 68,700 50.32 50.42 49.14 0 800 -0.0
15/09/2025
49.93
 73,000 50.71 50.81 49.93 2,600 900 0.1
12/09/2025
50.71
 67,000 51.10 51.59 47.38 300 600 -0.0
11/09/2025
50.91
 23,100 50.81 50.91 50.22 0 1,400 -0.1
10/09/2025
50.81
 33,300 51.69 51.79 50.71 0 800 -0.0
09/09/2025
51.79
 26,200 51.39 51.79 50.91 0 2,300 -0.1
08/09/2025
51.69
 40,400 51.39 51.98 51.10 0 900 -0.0
05/09/2025
52.18
 36,800 52.28 52.47 51.88 300 800 -0.0
04/09/2025
52.08
 21,400 52.96 53.16 51.88 600 0 0.0
03/09/2025
52.96
 33,500 52.47 53.16 52.47 2,600 0 0.1
29/08/2025
52.37
 22,400 52.77 52.77 52.08 1,400 0 0.1
28/08/2025
52.47
 38,400 52.57 52.57 51.69 200 500 0
27/08/2025
52.28
 47,200 51.98 52.67 51.69 2,200 0 0.1
26/08/2025
51.59
 26,100 51.10 51.69 50.81 1,100 500 0.0
25/08/2025
50.71
 13,000 50.71 51.10 50.42 100 0 0.0
22/08/2025
50.61
 72,700 50.42 50.71 49.63 0 4,600 -0.2
21/08/2025
50.61
 47,100 51.49 51.79 50.61 0 2,900 -0.2
20/08/2025
51.39
 93,900 51.79 51.88 50.91 0 2,200 -0.1
19/08/2025
51.79
 59,100 52.18 52.18 51.59 0 100 -0.0
18/08/2025
52.18
 14,100 51.88 52.18 51.79 0 400 -0.0
15/08/2025
51.88
 48,400 52.67 52.67 51.88 1,800 100 0.1
14/08/2025
52.67
 62,700 52.77 52.77 51.88 500 200 0.0
13/08/2025
52.67
 76,700 52.37 52.96 51.69 300 2,100 -0.1
12/08/2025
52.57
 57,600 52.77 52.77 51.69 700 700 0
11/08/2025
52.77
 59,600 52.67 53.06 51.69 100 4,200 -0.2
08/08/2025
52.28
 69,200 53.35 53.35 51.88 100 2,800 -0.1
07/08/2025
53.35
 48,900 54.33 54.53 52.96 0 500 -0.0
06/08/2025
54.33
 139,900 51.88 54.33 51.59 10,100 800 0.5
05/08/2025
51.79
 195,200 52.67 53.74 51.79 5,200 100 0.3
04/08/2025
52.86
 38,400 52.77 53.16 52.67 1,700 1,700 0
01/08/2025
52.77
 132,300 53.84 53.84 52.57 400 500 -0.0
31/07/2025
53.84
 57,300 53.94 53.94 53.25 0 700 -0.0
30/07/2025
53.84
 44,700 53.45 54.43 52.96 1,100 500 0.0
29/07/2025
53.35
 285,100 55.21 55.31 53.35 0 2,300 -0.1
28/07/2025
55.21
 203,900 56.29 56.29 55.11 400 10,900 -0.6
25/07/2025
56.49
 116,400 57.66 58.34 56.49 3,400 0 0.2
24/07/2025
56.49
 34,900 57.17 57.17 56.00 100 0 0.0
23/07/2025
56.58
 59,200 55.60 57.17 55.60 9,400 0 0.5
22/07/2025
56.49
 38,300 56.00 56.68 55.31 2,400 0 0.1
21/07/2025
56.88
 19,200 56.97 57.27 56.78 700 4,500 -0.2
18/07/2025
56.97
 71,300 57.66 57.66 56.19 800 700 0.0
17/07/2025
57.27
 42,300 57.17 58.05 57.07 900 1,000 -0.0
16/07/2025
57.17
 53,100 56.19 57.66 55.70 2,700 0 0.2
15/07/2025
56.19
 35,800 56.29 57.17 55.60 700 0 0.0
14/07/2025
56.19
 117,300 55.11 56.29 55.11 7,300 0 0.4
11/07/2025
55.60
 91,100 55.21 55.80 55.02 200 0 0
10/07/2025
55.31
 25,200 55.70 55.70 55.31 0 0 0
09/07/2025
55.60
 39,700 55.80 56.58 55.41 200 900 0
08/07/2025
55.70
 17,800 55.80 55.80 55.31 0 0 0
07/07/2025
55.80
 91,500 56.00 57.56 55.11 900 2,700 -0.1
04/07/2025
56.00
 30,800 55.11 56.29 55.11 300 200 0.0
03/07/2025
55.70
 127,500 55.31 56.68 54.82 1,900 500 0.1
02/07/2025
56.29
 48,600 55.70 56.78 55.70 400 3,200 -0.2
01/07/2025
55.70
 25,200 55.60 56.00 55.21 1,000 300 0.0
30/06/2025
55.90
 33,400 55.60 56.49 54.92 2,300 0 0.1
27/06/2025
55.51
 168,000 53.06 55.51 53.06 10,500 600 0.6
26/06/2025
53.35
 37,100 53.65 53.84 52.96 0 700 -0.0
25/06/2025
53.55
 39,600 53.65 53.84 53.06 0 1,500 -0.1
24/06/2025
53.45
 80,500 52.96 54.14 52.96 300 200 0.0
23/06/2025
52.86
 91,400 51.39 52.96 50.71 0 1,900 -0.1
20/06/2025
51.59
 32,200 52.37 52.37 51.39 0 100 -0.0
19/06/2025
52.47
 47,200 52.67 52.67 51.88 0 2,300 -0.1
18/06/2025
52.37
 58,300 53.35 53.35 52.28 0 3,400 -0.2
17/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
17/06/2025
52.08
 50,200 51.79 52.77 51.39 0 3,800 -0.2
16/06/2025
51.23
 79,300 52.11 52.20 50.83 0 3,500 -0.2
13/06/2025
52.20
 98,600 51.39 52.52 50.99 3,200 2,100 0.1
12/06/2025
51.87
 63,300 52.20 52.20 51.47 1,200 0 0.1
11/06/2025
51.63
 209,600 49.79 52.68 49.63 12,200 0 0.8
10/06/2025
49.63
 42,900 49.71 49.71 48.98 700 0 0.0
09/06/2025
49.38
 42,500 49.95 49.95 49.06 0 1,500 -0.1
06/06/2025
49.38
 36,000 50.03 50.03 49.38 200 2,200 -0.1
05/06/2025
49.95
 65,700 49.06 50.27 49.06 400 200 0.0
04/06/2025
49.14
 29,200 49.79 49.95 48.98 500 0 0.0
03/06/2025
49.79
 42,600 48.98 50.19 48.50 4,900 0 0.3
02/06/2025
48.50
 50,200 47.78 48.98 47.46 3,500 100 0.2
30/05/2025
47.78
 31,300 48.58 48.58 47.30 200 500 -0.0
29/05/2025
48.58
 53,500 48.42 48.58 47.38 0 6,900 -0.4
28/05/2025
47.22
 39,500 47.06 47.70 46.98 11,300 0 0.7
27/05/2025
47.70
 30,100 47.94 48.02 46.57 7,700 1,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |