CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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
(2025-12-29) 		-0.70 -1.52% 482,900 -31,200 -1.4
44.90
46.55
45.50
2 tháng
(2025-12-01) 		-0.17 -0.37% 775,500 -37,800 -1.7
44.50
46.55
45.50
3 tháng
(2025-10-30) 		-3.45 -7.04% 2,151,500 149,200 7.5
44.50
48.95
45.50
6 tháng
(2025-08-01) 		-7.27 -13.77% 6,014,000 619,300 32.8
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.89 9.34% 15,026,300 428,071 24.2
39.91
57.27
45.50
24 tháng
(2024-02-15) 		19.14 72.63% 21,623,100 732,384 34.3
26.26
57.27
45.50
36 tháng
(2023-02-13) 		22.55 98.22% 28,678,200 726,534 33.4
21.86
57.27
45.50
60 tháng
(2021-02-23) 		20.92 85.08% 46,621,900 384,258 -0.6
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2017
11.08
 16,650 11.17 11.43 11.08 1,000 0 0.1
23/05/2017
11.17
 31,260 11.42 11.44 11.11 200 0 0.0
22/05/2017
11.42
 18,400 11.51 11.51 11.30 0 0 0
19/05/2017
11.51
 33,020 11.44 11.53 11.42 0 0 0
18/05/2017
11.44
 19,830 11.51 11.53 11.44 200 0 0.0
17/05/2017
11.51
 15,790 11.46 11.55 11.40 0 0 0
16/05/2017
11.46
 48,400 11.82 11.82 11.46 0 0 0
15/05/2017
11.82
 11,390 11.90 11.90 11.72 0 70 -0.0
12/05/2017
11.90
 27,420 11.88 11.97 11.82 1,400 0 0.1
11/05/2017
11.88
 29,180 11.55 12.03 11.65 0 0 0
10/05/2017
11.55
 16,400 11.63 11.74 11.55 0 0 0
09/05/2017
11.63
 25,570 11.55 11.67 11.34 270 0 0.0
08/05/2017
11.55
 55,820 11.30 11.57 11.11 0 0 0
05/05/2017
11.30
 44,320 11.49 11.49 11.19 0 0 0
04/05/2017
11.49
 23,250 11.57 11.59 11.44 0 0 0
03/05/2017
11.57
 48,530 11.53 11.59 11.40 0 0 0
28/04/2017
11.53
 80,710 11.19 11.69 11.36 0 0 0
27/04/2017
11.19
 7,590 11.21 11.26 11.09 0 0 0
26/04/2017
11.21
 25,750 11.19 11.21 10.98 0 0 0
25/04/2017
11.19
 14,040 11.19 11.19 10.98 0 0 0
24/04/2017
11.19
 8,210 11.19 11.34 11.09 100 0 0.0
21/04/2017
11.19
 6,800 11.17 11.19 11.00 0 0 0
20/04/2017
11.17
 16,270 11.34 11.34 10.59 0 0 0
19/04/2017
11.34
 19,240 11.19 11.36 11.11 0 0 0
18/04/2017
11.19
 26,770 10.98 11.23 10.56 0 10 -0.0
17/04/2017
10.98
 31,140 11.46 11.46 10.98 0 0 0
14/04/2017
11.46
 53,610 11.86 11.86 11.30 0 0 0
13/04/2017
11.86
 20,860 11.69 11.90 11.69 0 0 0
12/04/2017
11.69
 40,750 11.42 11.86 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |