CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-07-01) 		-4.35 -12.81% 600,700 -18,459 0
28.20
33.95
29.65
2 tháng
(2026-06-01) 		-7.40 -19.99% 976,800 -17,259 0
28.20
38.05
29.65
3 tháng
(2026-05-04) 		-8.26 -21.82% 1,280,000 -19,059 0
28.20
38.29
29.65
6 tháng
(2026-02-02) 		-8.60 -22.50% 2,882,600 112,441 -3.7
28.20
39.16
29.65
12 tháng
(2025-08-05) 		-14.16 -32.36% 8,795,400 722,041 28.7
28.20
45.91
29.65
24 tháng
(2024-08-12) 		2.62 9.69% 20,843,200 610,825 20.6
26.98
48.39
29.65
36 tháng
(2023-08-16) 		8.02 37.17% 28,256,100 816,025 29.4
20.65
48.39
29.65
60 tháng
(2021-08-26) 		6.02 25.53% 46,569,900 297,399 -17.8
14.36
48.39
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
7.18
 870 7.29 7.43 7.18 0 0 0
14/12/2018
7.29
 1,170 7.29 7.34 7.16 0 0 0
13/12/2018
7.29
 7,080 7.25 7.29 7.11 0 0 0
12/12/2018
7.25
 56,180 7.09 7.25 7.07 0 0 0
11/12/2018
7.09
 15,970 6.95 7.13 6.80 0 0 0
10/12/2018
6.95
 34,680 6.86 7.04 6.75 0 0 0
07/12/2018
6.86
 2,480 7.02 7.07 6.86 0 0 0
06/12/2018
7.02
 21,890 6.98 7.09 6.84 0 0 0
05/12/2018
6.98
 25,790 6.68 7.07 6.68 0 0 0
04/12/2018
6.68
 66,890 6.46 6.68 6.39 0 0 0
03/12/2018
6.46
 4,910 6.41 6.50 6.35 0 0 0
30/11/2018
6.41
 15,060 6.37 6.41 6.30 0 0 0
29/11/2018
6.37
 26,150 5.95 6.37 6.11 0 0 0
28/11/2018
5.95
 19,980 6.39 6.42 5.95 0 0 0
27/11/2018
6.39
 1,950 6.39 6.40 6.30 0 0 0
26/11/2018
6.39
 22,080 6.37 6.40 6.28 0 0 0
23/11/2018
6.37
 11,990 6.35 6.39 6.30 0 0 0
22/11/2018
6.35
 16,500 6.30 6.39 6.30 0 0 0
21/11/2018
6.30
 6,520 6.41 6.41 6.30 0 0 0
20/11/2018
6.41
 9,260 6.41 6.53 6.41 0 0 0
19/11/2018
6.41
 830 6.32 6.53 6.37 0 0 0
16/11/2018
6.32
 1,670 6.39 6.41 6.32 0 0 0
15/11/2018
6.39
 6,070 6.36 6.41 6.35 0 0 0
14/11/2018
6.36
 30,670 6.19 6.37 6.23 0 0 0
13/11/2018
6.19
 42,950 6.33 6.33 6.19 0 0 0
12/11/2018
6.33
 17,130 6.35 6.35 6.26 0 0 0
09/11/2018
6.35
 70 6.27 6.36 6.33 0 0 0
08/11/2018
6.27
 2,050 6.36 6.39 6.27 0 0 0
07/11/2018
6.36
 15,530 6.32 6.36 6.28 0 0 0
06/11/2018
6.32
 7,350 6.26 6.35 6.23 0 0 0
05/11/2018
6.26
 910 6.35 6.39 6.23 0 0 0
02/11/2018
6.35
 24,120 6.33 6.38 6.30 0 0 0
01/11/2018
6.33
 6,410 6.33 6.53 6.23 0 0 0
31/10/2018
6.33
 24,690 6.28 6.33 6.19 70 0 0.0
30/10/2018
6.28
 19,990 6.37 6.40 6.28 0 0 0
29/10/2018
6.37
 6,920 6.29 6.41 6.30 0 0 0
26/10/2018
6.29
 19,020 6.27 6.41 6.14 0 0 0
25/10/2018
6.27
 13,720 6.27 6.27 5.96 0 0 0
24/10/2018
6.27
 1,970 6.23 6.29 6.19 0 0 0
23/10/2018
6.23
 30,730 6.23 6.32 6.14 0 0 0
22/10/2018
6.23
 3,140 6.23 6.37 6.23 0 0 0
19/10/2018
6.23
 9,120 6.37 6.37 6.19 0 0 0
18/10/2018
6.37
 5,060 6.40 6.40 6.32 0 0 0
17/10/2018
6.40
 2,800 6.28 6.44 6.17 0 0 0
16/10/2018
6.28
 10,580 6.04 6.29 6.05 0 0 0
15/10/2018
6.04
 14,520 6.49 6.50 6.04 0 0 0
12/10/2018
6.49
 7,170 6.47 6.49 6.38 0 0 0
11/10/2018
6.47
 27,000 6.60 6.60 6.39 0 600 -0.0
10/10/2018
6.60
 4,690 6.59 6.60 6.53 0 0 0
09/10/2018
6.59
 10,790 6.55 6.59 6.48 0 0 0
08/10/2018
6.55
 4,550 6.55 6.56 6.48 0 0 0
05/10/2018
6.55
 9,330 6.55 6.62 6.48 0 0 0
04/10/2018
6.55
 3,320 6.55 6.55 6.48 0 0 0
03/10/2018
6.55
 820 6.55 6.59 6.46 0 0 0
02/10/2018
6.55
 33,320 6.53 6.64 6.39 0 0 0
01/10/2018
6.53
 950 6.62 6.62 6.49 0 0 0
28/09/2018
6.62
 7,660 6.53 6.62 6.42 0 0 0
27/09/2018
6.53
 2,620 6.66 6.66 6.53 0 590 -0.0
26/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2018
6.66
 4,350 6.59 6.69 6.41 0 0 0
25/09/2018
6.59
 19,930 6.74 6.74 6.59 0 0 0
24/09/2018
6.74
 28,630 6.79 6.79 6.67 0 0 0
21/09/2018
6.79
 7,870 6.81 6.82 6.70 0 0 0
20/09/2018
6.81
 13,180 6.87 6.87 6.70 0 0 0
19/09/2018
6.87
 9,470 6.83 6.88 6.81 0 0 0
18/09/2018
6.83
 11,990 6.80 6.83 6.66 0 0 0
17/09/2018
6.80
 9,860 6.70 6.83 6.57 0 220 -0.0
14/09/2018
6.70
 13,860 6.57 6.70 6.48 0 0 0
13/09/2018
6.57
 25,080 6.40 6.57 6.40 0 0 0
12/09/2018
6.40
 15,050 6.31 6.40 6.31 0 0 0
11/09/2018
6.31
 18,270 6.20 6.33 6.25 0 0 0
10/09/2018
6.20
 4,400 6.16 6.21 6.15 0 0 0
07/09/2018
6.16
 5,850 6.14 6.23 6.05 0 10 -0.0
06/09/2018
6.14
 4,720 6.11 6.16 5.94 0 0 0
05/09/2018
6.11
 3,310 6.16 6.27 6.11 0 0 0
04/09/2018
6.16
 7,570 6.30 6.33 6.16 0 210 -0.0
31/08/2018
6.30
 5,240 6.30 6.33 6.27 0 0 0
30/08/2018
6.30
 16,340 6.29 6.38 6.29 0 450 -0.0
29/08/2018
6.29
 30,530 6.05 6.38 6.13 0 510 -0.0
28/08/2018
6.05
 16,610 5.88 6.05 5.88 0 0 0
27/08/2018
5.88
 8,640 5.81 5.88 5.81 0 0 0
24/08/2018
5.81
 1,710 5.79 5.84 5.79 0 0 0
23/08/2018
5.79
 3,050 5.72 5.79 5.72 0 0 0
22/08/2018
5.72
 16,660 5.70 5.78 5.66 0 0 0
21/08/2018
5.70
 5,240 5.70 5.77 5.63 0 0 0
20/08/2018
5.70
 25,210 5.60 5.81 5.62 0 0 0
17/08/2018
5.60
 17,770 5.68 5.68 5.60 0 0 0
16/08/2018
5.68
 4,730 5.68 5.68 5.62 0 0 0
15/08/2018
5.68
 7,290 5.71 5.71 5.58 600 0 0.0
14/08/2018
5.71
 9,810 5.71 5.77 5.62 0 0 0
13/08/2018
5.71
 10,150 5.73 5.73 5.62 0 0 0
10/08/2018
5.73
 4,330 5.71 5.73 5.73 0 0 0
09/08/2018
5.71
 9,530 5.77 5.77 5.66 0 0 0
08/08/2018
5.77
 19,000 5.77 5.81 5.66 1,100 0 0.0
07/08/2018
5.77
 10,040 5.75 5.81 5.66 0 0 0
06/08/2018
5.75
 6,960 5.92 5.93 5.73 0 0 0
03/08/2018
5.92
 90 5.88 5.92 5.88 0 0 0
02/08/2018
5.88
 2,720 5.86 5.90 5.73 0 0 0
01/08/2018
5.86
 6,120 5.86 5.90 5.73 0 0 0
31/07/2018
5.86
 19,050 5.92 6.03 5.73 0 0 0
30/07/2018
5.92
 3,480 5.97 6.05 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |