CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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
(2025-12-29) 		-1.30 -2.81% 440,900 -24,200 -1.1
44.90
46.55
45.50
2 tháng
(2025-11-28) 		-1.01 -2.21% 781,600 -19,900 -0.9
44.50
46.55
45.50
3 tháng
(2025-10-29) 		-4.24 -8.63% 2,180,900 151,800 7.5
44.50
49.14
45.50
6 tháng
(2025-07-31) 		-8.94 -16.61% 6,029,300 625,600 33.1
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.29 7.90% 14,984,300 435,071 24.5
39.91
57.27
45.50
24 tháng
(2024-02-07) 		18.61 70.78% 21,611,900 739,384 34.7
26.26
57.27
45.50
36 tháng
(2023-02-13) 		21.95 95.60% 28,636,200 733,534 33.7
21.86
57.27
45.50
60 tháng
(2021-02-22) 		20.71 85.65% 46,603,400 390,658 -0.3
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
47.86
 83,200 45.77 47.86 44.89 1,700 500 0.1
23/05/2025
45.05
 78,800 43.52 45.29 43.44 11,900 100 0.7
22/05/2025
43.76
 16,900 43.60 43.84 43.36 4,000 0 0
21/05/2025
43.60
 32,500 43.92 44.65 43.60 7,000 100 0.4
20/05/2025
43.92
 68,200 43.12 44.41 43.12 25,900 0 1.4
19/05/2025
43.28
 39,500 43.60 43.84 42.96 8,000 7,200 0
16/05/2025
43.60
 40,400 44.41 44.41 43.36 600 200 0
15/05/2025
44.41
 33,500 43.20 44.49 43.20 0 300 0
14/05/2025
43.60
 70,500 44.33 44.97 43.36 0 3,000 0
13/05/2025
44.33
 92,300 43.28 44.73 43.20 11,100 0 0
12/05/2025
43.04
 51,000 42.88 43.52 42.56 0 1,200 0
09/05/2025
42.88
 45,900 43.60 44.00 42.80 300 700 0
08/05/2025
43.52
 12,600 42.56 43.84 42.56 3,200 0 0
07/05/2025
42.56
 46,000 43.20 43.20 42.56 0 1,300 0
06/05/2025
43.20
 63,400 42.00 44.41 42.00 0 100 0
05/05/2025
41.60
 47,900 41.68 42.40 41.35 0 17,300 0
29/04/2025
41.60
 114,600 41.68 42.00 41.27 0 32,600 -1.7
28/04/2025
41.68
 24,600 42.08 42.56 41.60 0 5,500 -0.3
25/04/2025
42.08
 23,700 42.56 42.56 41.76 0 4,200 -0.2
24/04/2025
42.08
 45,800 42.32 42.80 41.76 0 29,000 -1.5
23/04/2025
42.08
 70,700 43.28 43.28 41.92 0 400 -0.0
22/04/2025
42.16
 111,200 43.28 43.36 40.95 7,400 10,400 -0.1
21/04/2025
43.28
 65,600 43.44 45.37 43.12 100 4,300 -0.2
18/04/2025
43.44
 74,000 43.52 44.57 43.44 100 0 0.0
17/04/2025
43.44
 47,400 43.36 43.60 43.04 4,500 100 0.2
16/04/2025
43.36
 53,900 42.96 45.21 42.96 5,600 100 0.3
15/04/2025
43.52
 58,000 44.25 44.73 43.52 0 800 -0.0
14/04/2025
45.13
 65,900 46.01 46.01 44.49 7,100 2,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |