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) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
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)
25/06/2018
8.13
 11,660 8.19 8.19 7.70 0 9,930 -0.3
22/06/2018
8.19
 7,120 8.19 8.19 7.83 0 0 0
21/06/2018
8.19
 1,200 8.06 8.31 7.67 0 0 0
20/06/2018
8.06
 17,740 8.42 8.57 7.83 0 0 0
19/06/2018
8.42
 45,710 8.72 8.72 8.12 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
8.72
 4,280 8.72 9.08 8.70 60 0 0.0
15/06/2018
8.72
 10,150 8.84 8.84 8.70 0 0 0
14/06/2018
8.84
 7,270 8.95 9.02 8.74 0 0 0
13/06/2018
8.95
 57,630 8.79 9.00 8.72 0 0 0
12/06/2018
8.79
 15,700 8.81 8.93 8.53 0 0 0
11/06/2018
8.81
 21,100 8.70 8.91 8.60 0 0 0
08/06/2018
8.70
 19,870 8.58 8.70 8.42 0 0 0
07/06/2018
8.58
 7,560 8.48 8.81 8.46 0 0 0
06/06/2018
8.48
 5,230 8.39 8.84 8.39 0 0 0
05/06/2018
8.39
 29,340 8.93 8.95 8.37 0 0 0
04/06/2018
8.93
 8,820 8.95 9.05 8.84 0 0 0
01/06/2018
8.95
 790 8.91 9.02 8.86 0 0 0
31/05/2018
8.91
 25,020 8.60 8.95 8.60 0 0 0
30/05/2018
8.60
 1,070 8.72 8.72 8.14 0 810 -0.0
29/05/2018
8.72
 340 8.37 8.72 8.49 0 0 0
28/05/2018
8.37
 2,730 8.60 8.84 8.37 200 0 0.0
25/05/2018
8.60
 7,040 9.07 9.07 8.60 0 0 0
24/05/2018
9.07
 3,030 8.76 9.07 8.70 0 0 0
23/05/2018
8.76
 2,230 8.76 8.84 8.72 0 20 -0.0
22/05/2018
8.76
 1,020 8.84 8.84 8.60 0 0 0
21/05/2018
8.84
 1,210 8.93 9.07 8.74 0 30 -0.0
18/05/2018
8.93
 2,690 8.95 8.95 8.84 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
8.95
 3,340 9.07 9.07 8.86 0 790 -0.0
16/05/2018
9.07
 6,020 9.07 9.07 8.96 0 0 0
15/05/2018
9.07
 9,900 8.98 9.07 8.98 0 0 0
14/05/2018
8.98
 11,400 9.07 9.07 8.76 0 0 0
11/05/2018
9.07
 10,830 9.07 9.14 8.96 0 0 0
10/05/2018
9.07
 13,350 9.11 9.18 9.07 0 0 0
09/05/2018
9.11
 11,000 9.07 9.18 9.05 0 0 0
08/05/2018
9.07
 12,320 9.07 9.16 8.85 0 0 0
07/05/2018
9.07
 8,260 8.96 9.07 8.85 0 0 0
04/05/2018
8.96
 7,640 8.89 9.18 8.89 0 0 0
03/05/2018
8.89
 12,870 8.85 8.89 8.74 0 0 0
02/05/2018
8.85
 14,910 8.60 9.20 8.29 420 0 0.0
27/04/2018
8.60
 4,600 8.41 8.60 8.41 0 400 -0.0
26/04/2018
8.41
 8,250 8.63 8.74 8.41 0 0 0
24/04/2018
8.63
 9,170 8.63 8.63 8.49 0 0 0
23/04/2018
8.63
 11,980 8.63 8.65 8.54 0 0 0
20/04/2018
8.63
 9,610 8.72 8.74 8.63 0 0 0
19/04/2018
8.72
 14,760 8.76 8.80 8.56 0 0 0
18/04/2018
8.76
 15,330 8.74 8.76 8.67 0 0 0
17/04/2018
8.74
 10,240 8.69 8.74 8.63 0 420 -0.0
16/04/2018
8.69
 2,830 8.68 8.69 8.63 0 0 0
13/04/2018
8.68
 8,400 8.63 8.70 8.63 0 0 0
12/04/2018
8.63
 5,740 8.76 8.78 8.60 0 50 -0.0
11/04/2018
8.76
 1,320 8.72 8.78 8.65 0 20 -0.0
10/04/2018
8.72
 3,530 8.77 8.77 8.63 0 0 0
09/04/2018
8.77
 10,260 8.90 8.90 8.60 0 0 0
06/04/2018
8.90
 2,570 8.89 8.91 8.74 0 0 0
05/04/2018
8.89
 6,290 8.87 8.91 8.74 0 510 -0.0
04/04/2018
8.87
 3,330 8.96 8.96 8.76 0 0 0
03/04/2018
8.96
 7,410 8.98 8.98 8.85 120 0 0.0
02/04/2018
8.98
 22,040 8.96 9.00 8.55 0 500 -0.0
30/03/2018
8.96
 4,480 9.02 9.05 8.76 0 0 0
29/03/2018
9.02
 2,770 9.14 9.14 8.76 0 0 0
28/03/2018
9.14
 1,820 9.24 9.27 8.96 0 0 0
27/03/2018
9.24
 3,600 9.33 9.41 9.09 0 0 0
26/03/2018
9.33
 12,600 9.38 9.38 9.09 0 0 0
23/03/2018
9.38
 8,440 9.42 9.58 9.07 0 0 0
22/03/2018
9.42
 33,670 9.05 9.58 9.14 0 0 0
21/03/2018
9.05
 38,990 8.74 9.07 8.62 0 500 -0.0
20/03/2018
8.74
 19,300 8.63 8.83 8.63 0 0 0
19/03/2018
8.63
 7,370 8.49 8.85 8.54 0 1,100 -0.0
16/03/2018
8.49
 18,490 8.38 8.49 8.38 0 0 0
15/03/2018
8.38
 6,300 8.29 8.41 8.27 0 3,000 -0.1
14/03/2018
8.29
 16,930 8.41 8.56 8.29 400 0 0.0
13/03/2018
8.41
 3,590 8.41 8.56 8.41 0 0 0
12/03/2018
8.41
 22,000 8.56 8.63 8.41 100 0 0.0
09/03/2018
8.56
 12,720 8.60 8.67 8.41 0 0 0
08/03/2018
8.60
 12,760 8.74 8.74 8.54 0 0 0
07/03/2018
8.74
 10,720 8.72 8.83 8.56 100 0 0.0
06/03/2018
8.72
 11,920 8.72 8.74 8.58 0 480 -0.0
05/03/2018
8.72
 5,920 8.76 8.91 8.63 1,000 1,580 -0.0
02/03/2018
8.76
 6,860 8.80 8.80 8.63 0 0 0
01/03/2018
8.80
 5,000 8.80 8.88 8.63 0 0 0
28/02/2018
8.80
 5,450 8.96 8.96 8.80 0 0 0
27/02/2018
8.96
 23,410 9.02 9.02 8.80 3,000 800 0.1
26/02/2018
9.02
 14,110 9.27 9.27 8.87 1,100 0 0.0
23/02/2018
9.27
 10,470 9.29 9.40 9.18 0 300 -0.0
22/02/2018
9.29
 5,450 9.18 9.36 9.18 0 0 0
21/02/2018
9.18
 5,210 9.07 9.51 9.07 0 0 0
13/02/2018
9.07
 8,090 8.96 9.49 8.97 1,900 0 0.1
12/02/2018
8.96
 9,550 8.80 9.02 8.83 0 0 0
09/02/2018
8.80
 11,850 9.27 9.27 8.80 0 0 0
08/02/2018
9.27
 530 9.27 9.29 9.25 0 0 0
07/02/2018
9.27
 11,080 8.96 9.58 9.07 0 0 0
06/02/2018
8.96
 60,680 9.05 9.68 8.42 0 200 -0.0
05/02/2018
9.05
 26,800 9.51 9.95 9.05 0 0 0
02/02/2018
9.51
 10,520 9.82 9.84 9.29 0 0 0
01/02/2018
9.82
 15,110 9.56 9.91 9.29 0 0 0
31/01/2018
9.56
 34,410 8.94 9.56 9.07 0 800 -0.0
30/01/2018
8.94
 15,710 8.78 8.96 8.63 0 0 0
29/01/2018
8.78
 22,110 8.27 8.78 8.41 390 0 0.0
26/01/2018
8.27
 15,870 7.99 8.34 7.99 0 790 -0.0
25/01/2018
7.99
 52,280 8.49 8.49 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |