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) 		-1.40 -3.11% 517,800 -57,800 -2.6
42.20
45.10
44.80
2 tháng
(2026-01-16) 		-2.20 -4.80% 970,900 -124,200 -5.6
42.20
45.80
44.80
3 tháng
(2025-12-17) 		-1.30 -2.90% 1,367,500 -136,600 -6.1
42.20
46.55
44.80
6 tháng
(2025-09-18) 		-5.93 -11.98% 5,024,700 512,800 28.0
42.20
53.65
44.80
12 tháng
(2025-03-24) 		-5.95 -12% 13,234,700 571,200 31.6
39.91
57.27
44.80
24 tháng
(2024-03-27) 		15.69 56.22% 21,174,800 577,684 27.5
27.06
57.27
44.80
36 tháng
(2023-04-03) 		21.02 93.10% 28,938,300 621,134 28.4
22.55
57.27
44.80
60 tháng
(2021-04-12) 		14.38 49.23% 46,766,100 240,558 -8.2
17
57.27
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
12.39
 45,320 12.45 12.54 12.39 0 0 0
11/10/2017
12.45
 48,750 12.61 12.90 12.39 0 0 0
10/10/2017
12.61
 28,960 12.74 12.83 12.61 0 0 0
09/10/2017
12.74
 18,330 12.50 12.81 12.61 0 0 0
06/10/2017
12.50
 23,250 12.34 12.50 12.34 0 200 -0.0
05/10/2017
12.34
 56,870 12.59 12.59 12.34 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2017
12.59
 11,200 12.48 12.61 12.41 0 0 0
03/10/2017
12.48
 62,560 12.28 12.48 12.28 0 16,480 -0.9
02/10/2017
12.28
 47,370 12.50 12.50 12.28 0 0 0
29/09/2017
12.50
 22,710 12.50 12.67 12.32 0 0 0
28/09/2017
12.50
 35,900 12.39 12.80 12.32 0 0 0
27/09/2017
12.39
 70,550 12.39 12.54 12.19 0 0 0
26/09/2017
12.39
 39,390 12.63 12.63 12.37 0 0 0
25/09/2017
12.63
 26,610 12.82 12.93 12.63 0 0 0
22/09/2017
12.82
 17,160 12.71 12.87 12.71 0 0 0
21/09/2017
12.71
 29,840 12.58 12.71 12.41 0 0 0
20/09/2017
12.58
 40,850 12.52 12.74 12.50 990 0 0.1
19/09/2017
12.52
 27,170 12.71 12.82 12.39 0 0 0
18/09/2017
12.71
 45,070 12.67 12.91 12.65 130 0 0.0
15/09/2017
12.67
 79,180 12.21 12.76 12.28 0 0 0
14/09/2017
12.21
 71,610 11.93 12.28 11.95 0 4,810 -0.3
13/09/2017
11.93
 65,720 11.80 11.95 11.54 0 0 0
12/09/2017
11.80
 21,040 11.93 11.93 11.65 0 0 0
11/09/2017
11.93
 11,520 11.98 11.98 11.80 0 0 0
08/09/2017
11.98
 65,120 11.95 12.13 11.85 0 0 0
07/09/2017
11.95
 65,070 12.04 12.11 11.89 0 0 0
06/09/2017
12.04
 87,880 11.82 12.13 11.63 0 0 0
05/09/2017
11.82
 42,780 11.61 11.82 11.58 0 0 0
01/09/2017
11.61
 33,230 11.63 11.71 11.37 0 0 0
31/08/2017
11.63
 81,010 11.32 11.85 11.35 0 0 0
30/08/2017
11.32
 66,480 10.91 11.48 10.95 0 0 0
29/08/2017
10.91
 13,620 10.95 11.08 10.91 0 0 0
28/08/2017
10.95
 20,190 10.95 11.02 10.87 800 0 0.0
25/08/2017
10.95
 7,260 10.76 10.95 10.82 0 0 0
24/08/2017
10.76
 18,950 10.85 10.91 10.72 0 0 0
23/08/2017
10.85
 5,480 10.89 10.89 10.74 0 0 0
22/08/2017
10.89
 13,090 10.78 10.89 10.76 0 0 0
21/08/2017
10.78
 10,130 10.81 10.81 10.69 0 0 0
18/08/2017
10.81
 1,760 10.82 10.82 10.74 0 0 0
17/08/2017
10.82
 17,790 10.87 10.87 10.65 2,000 11,890 -0.5
16/08/2017
10.87
 14,500 10.68 10.87 10.68 0 0 0
15/08/2017
10.68
 14,860 10.87 10.87 10.65 810 0 0.0
14/08/2017
10.87
 1,630 10.69 10.91 10.87 0 0 0
11/08/2017
10.69
 8,620 10.87 10.91 10.69 0 0 0
10/08/2017
10.87
 5,580 10.80 10.87 10.76 0 0 0
09/08/2017
10.80
 25,770 10.82 10.83 10.65 0 400 -0.0
08/08/2017
10.82
 21,480 10.87 10.87 10.72 0 0 0
07/08/2017
10.87
 19,530 10.93 10.93 10.76 540 0 0.0
04/08/2017
10.93
 10,630 10.91 10.95 10.77 0 0 0
03/08/2017
10.91
 14,740 10.87 11.04 10.69 0 0 0
02/08/2017
10.87
 18,280 11.15 11.15 10.87 0 0 0
01/08/2017
11.15
 36,110 11.04 11.41 10.98 0 0 0
31/07/2017
11.04
 5,400 10.87 11.04 10.78 0 0 0
28/07/2017
10.87
 50,860 11.06 11.28 10.80 0 0 0
27/07/2017
11.06
 20,830 11.30 11.30 10.98 0 0 0
26/07/2017
11.30
 18,470 11.48 11.48 11.19 0 0 0
25/07/2017
11.48
 31,020 11.52 11.63 11.41 0 0 0
24/07/2017
11.52
 17,470 11.56 11.61 11.43 0 0 0
21/07/2017
11.56
 12,380 11.54 11.58 11.41 1,300 0 0.1
20/07/2017
11.54
 16,760 11.50 11.54 11.30 0 0 0
19/07/2017
11.50
 8,490 11.41 11.50 11.32 1,000 0 0.1
18/07/2017
11.41
 6,790 11.41 11.41 11.15 0 10 -0.0
17/07/2017
11.41
 14,900 11.52 11.52 11.17 0 0 0
14/07/2017
11.52
 11,830 11.54 11.67 11.43 0 0 0
13/07/2017
11.54
 25,700 11.41 11.54 11.41 10 0 0.0
12/07/2017
11.41
 33,050 11.41 11.61 11.22 0 0 0
11/07/2017
11.41
 28,420 11.30 11.50 11.15 11,310 0 0.6
10/07/2017
11.30
 63,620 10.87 11.52 10.87 0 0 0
07/07/2017
10.87
 11,250 10.87 10.93 10.85 0 0 0
06/07/2017
10.87
 15,660 10.87 10.95 10.82 100 0 0.0
05/07/2017
10.87
 8,620 10.87 10.95 10.82 200 0 0.0
04/07/2017
10.87
 10,750 10.78 10.91 10.76 0 0 0
03/07/2017
10.78
 29,820 10.93 10.93 10.72 400 0 0.0
30/06/2017
10.93
 60,470 11.02 11.08 10.80 0 0 0
29/06/2017
11.02
 21,220 11.08 11.26 10.91 190 0 0.0
28/06/2017
11.08
 32,260 10.76 11.13 10.74 0 0 0
27/06/2017
10.76
 12,790 10.80 10.80 10.68 200 1,290 -0.1
26/06/2017
10.80
 21,810 10.78 10.80 10.65 4,020 0 0.2
23/06/2017
10.78
 4,800 10.76 10.80 10.76 0 0 0
22/06/2017
10.76
 5,900 10.61 10.80 10.65 0 0 0
21/06/2017
10.61
 31,940 10.87 10.87 10.61 0 730 -0.0
20/06/2017
10.87
 18,550 10.89 10.95 10.78 200 0 0.0
19/06/2017
10.89
 13,270 10.93 10.93 10.85 0 0 0
16/06/2017
10.93
 13,370 10.95 10.95 10.82 0 0 0
15/06/2017
10.95
 21,120 10.95 10.98 10.91 150 0 0.0
14/06/2017
10.95
 35,740 10.91 11.00 10.91 0 160 -0.0
13/06/2017
10.91
 29,620 10.65 11.26 10.85 0 0 0
12/06/2017
10.65
 44,000 10.76 10.76 10.54 21,520 0 1.1
09/06/2017
10.76
 5,620 10.50 10.80 10.50 500 0 0.0
08/06/2017
10.50
 31,960 10.87 10.87 10.48 0 0 0
07/06/2017
10.87
 8,000 10.98 10.98 10.74 100 0 0.0
06/06/2017
10.98
 9,480 10.95 11.15 10.80 0 0 0
05/06/2017
10.95
 55,080 10.65 11.00 10.65 0 0 0
02/06/2017
10.65
 13,420 10.54 10.74 10.52 840 0 0.0
01/06/2017
10.54
 32,200 10.30 10.56 10.26 0 0 0
31/05/2017
10.30
 20,970 10.39 10.39 10.22 0 0 0
30/05/2017
10.39
 53,810 10.76 10.76 10.22 400 0 0.0
29/05/2017
10.76
 10,760 10.95 10.98 10.76 0 0 0
26/05/2017
10.95
 56,030 10.76 10.95 10.65 0 0 0
25/05/2017
10.76
 18,470 11.08 11.08 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |