CTCP Đầu tư và Xây dựng Tiền Giang (thg)

37.30
0.55
(1.50%)
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)
29/10/2018
7.37
 6,920 7.28 7.42 7.29 0 0 0
26/10/2018
7.28
 19,020 7.25 7.42 7.11 0 0 0
25/10/2018
7.25
 13,720 7.25 7.25 6.90 0 0 0
24/10/2018
7.25
 1,970 7.21 7.28 7.16 0 0 0
23/10/2018
7.21
 30,730 7.21 7.31 7.11 0 0 0
22/10/2018
7.21
 3,140 7.21 7.37 7.21 0 0 0
19/10/2018
7.21
 9,120 7.37 7.37 7.16 0 0 0
18/10/2018
7.37
 5,060 7.41 7.41 7.31 0 0 0
17/10/2018
7.41
 2,800 7.26 7.44 7.13 0 0 0
16/10/2018
7.26
 10,580 6.99 7.28 7.00 0 0 0
15/10/2018
6.99
 14,520 7.51 7.52 6.99 0 0 0
12/10/2018
7.51
 7,170 7.48 7.51 7.38 0 0 0
11/10/2018
7.48
 27,000 7.64 7.64 7.39 0 600 -0.0
10/10/2018
7.64
 4,690 7.63 7.64 7.55 0 0 0
09/10/2018
7.63
 10,790 7.57 7.63 7.50 0 0 0
08/10/2018
7.57
 4,550 7.57 7.59 7.50 0 0 0
05/10/2018
7.57
 9,330 7.57 7.65 7.50 0 0 0
04/10/2018
7.57
 3,320 7.57 7.57 7.50 0 0 0
03/10/2018
7.57
 820 7.57 7.63 7.47 0 0 0
02/10/2018
7.57
 33,320 7.55 7.68 7.39 0 0 0
01/10/2018
7.55
 950 7.65 7.65 7.51 0 0 0
28/09/2018
7.65
 7,660 7.55 7.65 7.43 0 0 0
27/09/2018
7.55
 2,620 7.70 7.70 7.55 0 590 -0.0
26/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2018
7.70
 4,350 7.63 7.74 7.42 0 0 0
25/09/2018
7.63
 19,930 7.80 7.80 7.63 0 0 0
24/09/2018
7.80
 28,630 7.85 7.85 7.71 0 0 0
21/09/2018
7.85
 7,870 7.88 7.89 7.75 0 0 0
20/09/2018
7.88
 13,180 7.95 7.95 7.75 0 0 0
19/09/2018
7.95
 9,470 7.90 7.96 7.88 0 0 0
18/09/2018
7.90
 11,990 7.86 7.90 7.70 0 0 0
17/09/2018
7.86
 9,860 7.75 7.90 7.60 0 220 -0.0
14/09/2018
7.75
 13,860 7.60 7.75 7.50 0 0 0
13/09/2018
7.60
 25,080 7.40 7.60 7.40 0 0 0
12/09/2018
7.40
 15,050 7.30 7.40 7.30 0 0 0
11/09/2018
7.30
 18,270 7.18 7.33 7.23 0 0 0
10/09/2018
7.18
 4,400 7.13 7.19 7.11 0 0 0
07/09/2018
7.13
 5,850 7.10 7.20 7.00 0 10 -0.0
06/09/2018
7.10
 4,720 7.06 7.13 6.88 0 0 0
05/09/2018
7.06
 3,310 7.13 7.25 7.06 0 0 0
04/09/2018
7.13
 7,570 7.29 7.33 7.13 0 210 -0.0
31/08/2018
7.29
 5,240 7.29 7.33 7.25 0 0 0
30/08/2018
7.29
 16,340 7.28 7.38 7.28 0 450 -0.0
29/08/2018
7.28
 30,530 7.00 7.38 7.09 0 510 -0.0
28/08/2018
7.00
 16,610 6.80 7.00 6.80 0 0 0
27/08/2018
6.80
 8,640 6.73 6.80 6.73 0 0 0
24/08/2018
6.73
 1,710 6.70 6.75 6.70 0 0 0
23/08/2018
6.70
 3,050 6.61 6.70 6.61 0 0 0
22/08/2018
6.61
 16,660 6.59 6.69 6.55 0 0 0
21/08/2018
6.59
 5,240 6.59 6.68 6.51 0 0 0
20/08/2018
6.59
 25,210 6.48 6.73 6.50 0 0 0
17/08/2018
6.48
 17,770 6.58 6.58 6.48 0 0 0
16/08/2018
6.58
 4,730 6.58 6.58 6.50 0 0 0
15/08/2018
6.58
 7,290 6.60 6.60 6.45 600 0 0.0
14/08/2018
6.60
 9,810 6.60 6.68 6.50 0 0 0
13/08/2018
6.60
 10,150 6.63 6.63 6.50 0 0 0
10/08/2018
6.63
 4,330 6.60 6.63 6.63 0 0 0
09/08/2018
6.60
 9,530 6.68 6.68 6.55 0 0 0
08/08/2018
6.68
 19,000 6.68 6.73 6.55 1,100 0 0.0
07/08/2018
6.68
 10,040 6.65 6.73 6.55 0 0 0
06/08/2018
6.65
 6,960 6.85 6.86 6.63 0 0 0
03/08/2018
6.85
 90 6.80 6.85 6.80 0 0 0
02/08/2018
6.80
 2,720 6.78 6.83 6.63 0 0 0
01/08/2018
6.78
 6,120 6.78 6.83 6.63 0 0 0
31/07/2018
6.78
 19,050 6.85 6.98 6.63 0 0 0
30/07/2018
6.85
 3,480 6.90 7.00 6.78 0 0 0
27/07/2018
6.90
 4,300 6.78 6.98 6.65 0 0 0
26/07/2018
6.78
 2,160 6.66 6.80 6.63 0 0 0
25/07/2018
6.66
 17,840 6.88 6.95 6.63 0 0 0
24/07/2018
6.88
 8,180 7.18 7.18 6.68 0 0 0
23/07/2018
7.18
 3,450 7.25 7.40 7.00 0 0 0
20/07/2018
7.25
 6,750 7.21 7.30 7.08 0 0 0
19/07/2018
7.21
 5,100 7.25 7.28 7.10 0 0 0
18/07/2018
7.25
 7,620 7.30 7.50 7.10 0 0 0
17/07/2018
7.30
 22,620 7.25 7.38 7.00 0 0 0
16/07/2018
7.25
 20,880 7.25 7.25 7.15 0 0 0
13/07/2018
7.25
 5,180 7.25 7.28 7.03 0 190 -0.0
12/07/2018
7.25
 11,600 7.25 7.36 7.08 0 0 0
11/07/2018
7.25
 41,000 7.25 7.35 6.78 0 0 0
10/07/2018
7.25
 10,640 6.90 7.25 6.81 0 0 0
09/07/2018
6.90
 10,350 6.75 6.95 6.68 0 0 0
06/07/2018
6.75
 8,140 6.66 6.75 6.35 0 0 0
05/07/2018
6.66
 29,660 6.44 6.78 6.35 0 400 -0.0
04/07/2018
6.44
 32,390 6.35 6.50 6.13 0 0 0
03/07/2018
6.35
 77,410 6.83 7.05 6.35 0 0 0
02/07/2018
6.83
 10,220 7.13 7.25 6.83 0 0 0
29/06/2018
7.13
 12,030 7.25 7.48 7.13 0 0 0
28/06/2018
7.25
 13,940 7.35 7.40 7.25 10 0 0.0
27/06/2018
7.35
 3,550 7.40 7.45 7.35 0 0 0
26/06/2018
7.40
 55,270 7.95 7.95 7.40 0 0 0
25/06/2018
7.95
 11,660 8.00 8.00 7.53 0 9,930 -0.3
22/06/2018
8.00
 7,120 8.00 8.00 7.65 0 0 0
21/06/2018
8.00
 1,200 7.88 8.13 7.50 0 0 0
20/06/2018
7.88
 17,740 8.23 8.38 7.65 0 0 0
19/06/2018
8.23
 45,710 8.53 8.53 7.94 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
8.53
 4,280 8.52 8.88 8.50 60 0 0.0
15/06/2018
8.52
 10,150 8.64 8.64 8.50 0 0 0
14/06/2018
8.64
 7,270 8.75 8.82 8.55 0 0 0
13/06/2018
8.75
 57,630 8.59 8.80 8.52 0 0 0
12/06/2018
8.59
 15,700 8.62 8.73 8.34 0 0 0
11/06/2018
8.62
 21,100 8.50 8.71 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |