CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.40
-0.40
(-0.89%)
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
(2026-02-23) 		-0.20 -0.44% 579,500 -57,800 -2.6
42.20
45.10
44.40
2 tháng
(2026-01-19) 		-0.75 -1.65% 1,013,400 -121,600 -5.5
42.20
45.55
44.40
3 tháng
(2025-12-18) 		-0.15 -0.33% 1,414,400 -136,600 -6.1
42.20
46.55
44.40
6 tháng
(2025-09-19) 		-4.34 -8.84% 5,055,800 512,400 28.0
42.20
53.65
44.40
12 tháng
(2025-03-24) 		-4.75 -9.58% 13,296,400 571,200 31.6
39.91
57.27
44.40
24 tháng
(2024-03-28) 		16.86 60.33% 21,141,000 577,684 27.5
27.06
57.27
44.40
36 tháng
(2023-04-03) 		22.22 98.42% 29,000,000 621,134 28.4
22.55
57.27
44.40
60 tháng
(2021-04-13) 		15.58 53.34% 46,788,300 239,358 -8.3
17
57.27
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
6.80
 6,960 7.01 7.02 6.78 0 0 0
03/08/2018
7.01
 90 6.96 7.01 6.96 0 0 0
02/08/2018
6.96
 2,720 6.93 6.98 6.78 0 0 0
01/08/2018
6.93
 6,120 6.93 6.98 6.78 0 0 0
31/07/2018
6.93
 19,050 7.01 7.14 6.78 0 0 0
30/07/2018
7.01
 3,480 7.06 7.16 6.93 0 0 0
27/07/2018
7.06
 4,300 6.93 7.14 6.80 0 0 0
26/07/2018
6.93
 2,160 6.82 6.96 6.78 0 0 0
25/07/2018
6.82
 17,840 7.03 7.11 6.78 0 0 0
24/07/2018
7.03
 8,180 7.34 7.34 6.83 0 0 0
23/07/2018
7.34
 3,450 7.42 7.57 7.16 0 0 0
20/07/2018
7.42
 6,750 7.38 7.47 7.24 0 0 0
19/07/2018
7.38
 5,100 7.42 7.44 7.26 0 0 0
18/07/2018
7.42
 7,620 7.47 7.67 7.26 0 0 0
17/07/2018
7.47
 22,620 7.42 7.55 7.16 0 0 0
16/07/2018
7.42
 20,880 7.42 7.42 7.32 0 0 0
13/07/2018
7.42
 5,180 7.42 7.44 7.19 0 190 -0.0
12/07/2018
7.42
 11,600 7.42 7.53 7.24 0 0 0
11/07/2018
7.42
 41,000 7.42 7.52 6.93 0 0 0
10/07/2018
7.42
 10,640 7.06 7.42 6.97 0 0 0
09/07/2018
7.06
 10,350 6.91 7.11 6.83 0 0 0
06/07/2018
6.91
 8,140 6.82 6.91 6.50 0 0 0
05/07/2018
6.82
 29,660 6.59 6.93 6.50 0 400 -0.0
04/07/2018
6.59
 32,390 6.50 6.65 6.27 0 0 0
03/07/2018
6.50
 77,410 6.98 7.21 6.50 0 0 0
02/07/2018
6.98
 10,220 7.29 7.42 6.98 0 0 0
29/06/2018
7.29
 12,030 7.42 7.65 7.29 0 0 0
28/06/2018
7.42
 13,940 7.52 7.57 7.42 10 0 0.0
27/06/2018
7.52
 3,550 7.57 7.62 7.52 0 0 0
26/06/2018
7.57
 55,270 8.13 8.13 7.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |