CTCP Đầu tư và Xây dựng Tiền Giang (thg)

37.60
0.85
(2.31%)
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)
08/06/2018
8.50
 19,870 8.39 8.50 8.23 0 0 0
07/06/2018
8.39
 7,560 8.29 8.62 8.27 0 0 0
06/06/2018
8.29
 5,230 8.21 8.64 8.21 0 0 0
05/06/2018
8.21
 29,340 8.73 8.75 8.18 0 0 0
04/06/2018
8.73
 8,820 8.75 8.84 8.64 0 0 0
01/06/2018
8.75
 790 8.71 8.82 8.66 0 0 0
31/05/2018
8.71
 25,020 8.41 8.75 8.41 0 0 0
30/05/2018
8.41
 1,070 8.52 8.52 7.96 0 810 -0.0
29/05/2018
8.52
 340 8.18 8.52 8.30 0 0 0
28/05/2018
8.18
 2,730 8.41 8.64 8.18 200 0 0.0
25/05/2018
8.41
 7,040 8.87 8.87 8.41 0 0 0
24/05/2018
8.87
 3,030 8.56 8.87 8.50 0 0 0
23/05/2018
8.56
 2,230 8.56 8.64 8.52 0 20 -0.0
22/05/2018
8.56
 1,020 8.64 8.64 8.41 0 0 0
21/05/2018
8.64
 1,210 8.73 8.87 8.55 0 30 -0.0
18/05/2018
8.73
 2,690 8.75 8.75 8.64 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
8.75
 3,340 8.87 8.87 8.66 0 790 -0.0
16/05/2018
8.87
 6,020 8.87 8.87 8.76 0 0 0
15/05/2018
8.87
 9,900 8.78 8.87 8.78 0 0 0
14/05/2018
8.78
 11,400 8.87 8.87 8.56 0 0 0
11/05/2018
8.87
 10,830 8.87 8.93 8.76 0 0 0
10/05/2018
8.87
 13,350 8.91 8.97 8.87 0 0 0
09/05/2018
8.91
 11,000 8.87 8.97 8.84 0 0 0
08/05/2018
8.87
 12,320 8.87 8.95 8.65 0 0 0
07/05/2018
8.87
 8,260 8.76 8.87 8.65 0 0 0
04/05/2018
8.76
 7,640 8.69 8.97 8.69 0 0 0
03/05/2018
8.69
 12,870 8.65 8.69 8.54 0 0 0
02/05/2018
8.65
 14,910 8.41 9.00 8.11 420 0 0.0
27/04/2018
8.41
 4,600 8.22 8.41 8.22 0 400 -0.0
26/04/2018
8.22
 8,250 8.43 8.54 8.22 0 0 0
24/04/2018
8.43
 9,170 8.43 8.43 8.30 0 0 0
23/04/2018
8.43
 11,980 8.43 8.45 8.35 0 0 0
20/04/2018
8.43
 9,610 8.52 8.54 8.43 0 0 0
19/04/2018
8.52
 14,760 8.56 8.61 8.37 0 0 0
18/04/2018
8.56
 15,330 8.54 8.56 8.48 0 0 0
17/04/2018
8.54
 10,240 8.50 8.54 8.43 0 420 -0.0
16/04/2018
8.50
 2,830 8.49 8.50 8.43 0 0 0
13/04/2018
8.49
 8,400 8.43 8.51 8.43 0 0 0
12/04/2018
8.43
 5,740 8.56 8.58 8.41 0 50 -0.0
11/04/2018
8.56
 1,320 8.52 8.58 8.45 0 20 -0.0
10/04/2018
8.52
 3,530 8.57 8.57 8.43 0 0 0
09/04/2018
8.57
 10,260 8.70 8.70 8.41 0 0 0
06/04/2018
8.70
 2,570 8.69 8.71 8.54 0 0 0
05/04/2018
8.69
 6,290 8.67 8.71 8.54 0 510 -0.0
04/04/2018
8.67
 3,330 8.76 8.76 8.56 0 0 0
03/04/2018
8.76
 7,410 8.78 8.78 8.65 120 0 0.0
02/04/2018
8.78
 22,040 8.76 8.80 8.36 0 500 -0.0
30/03/2018
8.76
 4,480 8.82 8.84 8.56 0 0 0
29/03/2018
8.82
 2,770 8.93 8.93 8.56 0 0 0
28/03/2018
8.93
 1,820 9.03 9.06 8.76 0 0 0
27/03/2018
9.03
 3,600 9.13 9.20 8.89 0 0 0
26/03/2018
9.13
 12,600 9.17 9.17 8.89 0 0 0
23/03/2018
9.17
 8,440 9.21 9.36 8.87 0 0 0
22/03/2018
9.21
 33,670 8.84 9.36 8.93 0 0 0
21/03/2018
8.84
 38,990 8.54 8.87 8.42 0 500 -0.0
20/03/2018
8.54
 19,300 8.43 8.63 8.43 0 0 0
19/03/2018
8.43
 7,370 8.30 8.65 8.35 0 1,100 -0.0
16/03/2018
8.30
 18,490 8.20 8.30 8.20 0 0 0
15/03/2018
8.20
 6,300 8.11 8.22 8.09 0 3,000 -0.1
14/03/2018
8.11
 16,930 8.22 8.37 8.11 400 0 0.0
13/03/2018
8.22
 3,590 8.22 8.37 8.22 0 0 0
12/03/2018
8.22
 22,000 8.37 8.43 8.22 100 0 0.0
09/03/2018
8.37
 12,720 8.41 8.48 8.22 0 0 0
08/03/2018
8.41
 12,760 8.54 8.54 8.35 0 0 0
07/03/2018
8.54
 10,720 8.52 8.63 8.37 100 0 0.0
06/03/2018
8.52
 11,920 8.52 8.54 8.39 0 480 -0.0
05/03/2018
8.52
 5,920 8.56 8.71 8.43 1,000 1,580 -0.0
02/03/2018
8.56
 6,860 8.61 8.61 8.43 0 0 0
01/03/2018
8.61
 5,000 8.61 8.68 8.43 0 0 0
28/02/2018
8.61
 5,450 8.76 8.76 8.61 0 0 0
27/02/2018
8.76
 23,410 8.82 8.82 8.61 3,000 800 0.1
26/02/2018
8.82
 14,110 9.06 9.06 8.67 1,100 0 0.0
23/02/2018
9.06
 10,470 9.08 9.19 8.97 0 300 -0.0
22/02/2018
9.08
 5,450 8.97 9.15 8.97 0 0 0
21/02/2018
8.97
 5,210 8.87 9.30 8.87 0 0 0
13/02/2018
8.87
 8,090 8.76 9.28 8.77 1,900 0 0.1
12/02/2018
8.76
 9,550 8.61 8.82 8.63 0 0 0
09/02/2018
8.61
 11,850 9.06 9.06 8.61 0 0 0
08/02/2018
9.06
 530 9.06 9.08 9.04 0 0 0
07/02/2018
9.06
 11,080 8.76 9.36 8.87 0 0 0
06/02/2018
8.76
 60,680 8.84 9.46 8.23 0 200 -0.0
05/02/2018
8.84
 26,800 9.30 9.73 8.84 0 0 0
02/02/2018
9.30
 10,520 9.60 9.62 9.08 0 0 0
01/02/2018
9.60
 15,110 9.34 9.69 9.08 0 0 0
31/01/2018
9.34
 34,410 8.74 9.34 8.87 0 800 -0.0
30/01/2018
8.74
 15,710 8.58 8.76 8.43 0 0 0
29/01/2018
8.58
 22,110 8.09 8.58 8.22 390 0 0.0
26/01/2018
8.09
 15,870 7.81 8.15 7.81 0 790 -0.0
25/01/2018
7.81
 52,280 8.30 8.30 7.78 0 0 0
22/01/2018
8.30
 20,550 8.37 8.37 8.04 0 0 0
19/01/2018
8.37
 18,850 8.39 8.39 8.04 0 0 0
18/01/2018
8.39
 25,180 8.37 8.43 8.22 0 0 0
17/01/2018
8.37
 22,370 8.22 8.37 8.22 0 0 0
16/01/2018
8.22
 22,090 8.43 8.65 8.09 0 0 0
15/01/2018
8.43
 28,530 8.58 8.65 8.33 0 0 0
12/01/2018
8.58
 34,530 8.85 8.87 8.56 0 0 0
11/01/2018
8.85
 9,660 8.87 8.95 8.65 0 0 0
10/01/2018
8.87
 22,600 8.87 9.00 8.71 0 0 0
09/01/2018
8.87
 24,250 8.87 9.02 8.65 0 40 -0.0
08/01/2018
8.87
 27,700 9.06 9.17 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |