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)
13/01/2026
45.12
 24,400 45.16 45.31 44.87 300 4,800 -0.2
12/01/2026
45.16
 27,400 45.16 45.16 44.63 0 10,400 -0.5
09/01/2026
45.16
 44,200 45.26 45.26 44.48 0 11,100 -0.5
08/01/2026
45.21
 18,500 44.97 45.21 44.77 100 1,600 -0.1
07/01/2026
45.07
 26,000 45.26 45.26 44.87 2,500 0 0.1
06/01/2026
45.12
 6,900 45.65 45.65 45.07 0 0 0
05/01/2026
45.51
 19,200 45.75 45.80 44.68 3,400 0 0.2
31/12/2025
45.51
 19,400 45.85 45.90 45.12 10,200 0 0.5
30/12/2025
45.51
 76,700 45.16 45.55 45.16 5,000 0 0.2
29/12/2025
45.16
 7,500 44.77 45.16 44.58 2,800 0 0.1
26/12/2025
44.68
 11,400 44.58 44.77 43.84 1,000 0 0.0
25/12/2025
44.58
 4,900 44.58 44.87 44.38 200 0 0.0
24/12/2025
44.58
 7,500 44.24 44.58 44.19 0 100 -0.0
23/12/2025
44.24
 2,700 44.68 44.68 43.99 1,200 0 0.1
22/12/2025
43.94
 7,700 43.89 43.94 43.55 0 0 0
19/12/2025
43.89
 5,000 43.89 43.99 43.50 0 100 -0.0
18/12/2025
43.94
 6,700 43.89 44.24 43.60 0 0 0
17/12/2025
43.89
 14,800 43.40 44.48 43.40 0 0 0
16/12/2025
43.70
 27,200 43.60 43.70 43.11 200 0 0.0
15/12/2025
43.70
 27,200 44.28 44.28 43.50 0 100 -0.0
12/12/2025
43.50
 34,700 44.87 44.87 43.50 0 900 -0.0
11/12/2025
44.77
 17,400 45.16 45.16 44.24 600 2,800 -0.1
10/12/2025
45.21
 15,900 45.46 45.46 44.72 0 1,600 -0.1
09/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2025
45.21
 3,800 45.85 45.85 44.68 0 1,000 -0.0
08/12/2025
45.46
 28,500 45.03 45.79 45.03 2,300 1,000 0.1
05/12/2025
45.03
 19,000 44.98 45.22 44.88 1,500 1,600 -0.0
04/12/2025
44.79
 14,300 44.40 44.88 44.40 200 0 0.0
03/12/2025
44.79
 7,700 44.79 44.88 44.31 300 200 0.0
02/12/2025
44.69
 17,100 44.64 44.79 44.40 1,400 3,900 -0.1
01/12/2025
44.64
 19,100 44.88 44.88 44.02 100 2,300 -0.1
28/11/2025
44.88
 48,100 45.51 45.51 44.31 11,000 100 0.5
27/11/2025
45.46
 30,500 45.46 45.46 44.40 7,400 0 0.4
26/11/2025
44.84
 151,200 44.40 45.36 42.97 11,700 0 0.5
25/11/2025
44.84
 56,000 45.07 45.65 44.40 600 0 0.0
24/11/2025
45.03
 50,200 45.17 45.74 44.98 100 0 0.0
21/11/2025
45.70
 20,900 45.46 46.03 44.98 200 0 0.0
20/11/2025
45.36
 79,800 46.13 46.13 45.36 0 17,200 -0.8
19/11/2025
46.13
 32,900 46.61 46.61 45.94 100 2,100 -0.1
18/11/2025
46.03
 43,800 46.51 46.51 45.94 0 2,900 -0.1
17/11/2025
46.56
 30,700 47.23 47.23 46.13 0 0 0
14/11/2025
47.23
 25,100 47.28 47.28 46.41 2,300 0 0.1
13/11/2025
47.23
 262,800 47.13 47.37 46.03 81,100 8,600 3.6
12/11/2025
47.13
 61,200 46.80 47.32 46.32 5,400 8,800 -0.2
11/11/2025
47.28
 41,600 47.66 47.66 46.41 5,700 9,500 -0.2
10/11/2025
47.37
 56,300 47.75 47.75 46.41 30,100 0 1.5
07/11/2025
47.75
 76,600 47.18 47.85 46.89 44,300 7,900 1.8
06/11/2025
47.66
 50,300 47.47 47.85 47.08 23,400 1,900 1.1
05/11/2025
47.47
 22,100 47.52 48.23 46.99 5,800 1,000 0.2
04/11/2025
47.75
 101,000 46.89 47.85 46.65 30,900 3,000 1.4
03/11/2025
46.94
 35,600 47.80 48.14 46.94 0 3,100 -0.2
31/10/2025
47.80
 53,000 47.85 47.85 47.37 100 2,000 -0.1
30/10/2025
47.85
 46,300 48.14 48.14 47.37 0 5,100 -0.3
29/10/2025
48.04
 71,400 48.71 48.71 47.47 200 4,600 -0.2
28/10/2025
48.62
 11,900 48.23 48.62 47.85 0 2,400 -0.1
27/10/2025
48.33
 86,100 48.62 49.48 47.85 0 5,400 -0.3
24/10/2025
50.15
 21,900 50.72 50.72 49.76 1,000 6,000 -0.3
23/10/2025
50.91
 98,200 50.72 51.39 50.53 2,900 0 0.2
22/10/2025
51.20
 94,200 49.48 51.20 49.29 4,600 1,500 0.2
21/10/2025
49.48
 68,900 49.57 49.67 48.42 4,400 3,300 0.1
20/10/2025
49.67
 48,500 51.30 51.58 49.48 0 9,500 -0.5
17/10/2025
51.77
 67,300 51.87 52.35 51.30 50,000 2,000 2.6
16/10/2025
52.44
 242,600 50.53 52.54 50.53 187,600 0 10.1
15/10/2025
50.82
 94,400 50.05 50.82 49.76 51,700 200 2.7
14/10/2025
50.05
 62,600 51.39 51.49 49.76 1,000 2,700 -0.1
13/10/2025
51.87
 16,200 51.39 51.87 51.39 300 0 0.0
10/10/2025
52.16
 124,100 51.39 52.25 51.20 94,000 0 5.1
09/10/2025
51.39
 162,600 50.91 51.39 50.53 0 0 0
08/10/2025
51.30
 59,200 50.63 51.39 50.63 37,000 0 2.0
07/10/2025
50.63
 20,000 51.20 51.20 50.63 7,300 0 0.4
06/10/2025
51.20
 97,900 49.76 51.20 49.76 58,600 0 3.1
03/10/2025
49.76
 170,100 48.71 51.58 48.52 12,400 500 0.6
02/10/2025
48.71
 35,400 48.52 48.90 48.52 2,500 3,000 -0.0
01/10/2025
48.71
 48,900 48.33 48.71 48.14 4,300 0 0.2
30/09/2025
48.33
 53,600 48.33 48.33 47.85 400 100 0.0
29/09/2025
48.33
 31,000 48.42 48.52 48.04 0 0 0
26/09/2025
48.52
 60,700 48.33 48.52 48.04 0 600 -0.0
25/09/2025
48.33
 39,700 48.14 48.33 47.85 500 800 -0.0
24/09/2025
48.14
 23,500 47.85 48.23 47.71 0 700 -0.0
23/09/2025
47.95
 17,900 48.14 48.14 47.71 0 1,100 -0.1
22/09/2025
48.33
 24,000 48.62 48.62 47.80 0 2,800 -0.1
19/09/2025
48.04
 65,900 48.33 48.33 47.66 500 3,200 -0.1
18/09/2025
48.42
 30,600 48.81 48.81 48.23 2,700 2,300 0.0
17/09/2025
48.81
 26,900 48.81 49.19 48.52 1,000 1,000 -0
16/09/2025
49.00
 68,700 49.19 49.29 48.04 0 800 -0.0
15/09/2025
48.81
 73,000 49.57 49.67 48.81 2,600 900 0.1
12/09/2025
49.57
 67,000 49.96 50.43 46.32 300 600 -0.0
11/09/2025
49.76
 23,100 49.67 49.76 49.09 0 1,400 -0.1
10/09/2025
49.67
 33,300 50.53 50.63 49.57 0 800 -0.0
09/09/2025
50.63
 26,200 50.24 50.63 49.76 0 2,300 -0.1
08/09/2025
50.53
 40,400 50.24 50.82 49.96 0 900 -0.0
05/09/2025
51.01
 36,800 51.10 51.30 50.72 300 800 -0.0
04/09/2025
50.91
 21,400 51.77 51.97 50.72 600 0 0.0
03/09/2025
51.77
 33,500 51.30 51.97 51.30 2,600 0 0.1
29/08/2025
51.20
 22,400 51.58 51.58 50.91 1,400 0 0.1
28/08/2025
51.30
 38,400 51.39 51.39 50.53 200 500 0
27/08/2025
51.10
 47,200 50.82 51.49 50.53 2,200 0 0.1
26/08/2025
50.43
 26,100 49.96 50.53 49.67 1,100 500 0.0
25/08/2025
49.57
 13,000 49.57 49.96 49.29 100 0 0.0
22/08/2025
49.48
 72,700 49.29 49.57 48.52 0 4,600 -0.2
21/08/2025
49.48
 47,100 50.34 50.63 49.48 0 2,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |