CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
11.66
 33,050 11.66 11.86 11.46 0 0 0
11/07/2017
11.66
 28,420 11.54 11.74 11.39 11,310 0 0.6
10/07/2017
11.54
 63,620 11.10 11.77 11.10 0 0 0
07/07/2017
11.10
 11,250 11.10 11.17 11.08 0 0 0
06/07/2017
11.10
 15,660 11.10 11.19 11.06 100 0 0.0
05/07/2017
11.10
 8,620 11.10 11.19 11.06 200 0 0.0
04/07/2017
11.10
 10,750 11.01 11.15 10.99 0 0 0
03/07/2017
11.01
 29,820 11.17 11.17 10.95 400 0 0.0
30/06/2017
11.17
 60,470 11.26 11.32 11.03 0 0 0
29/06/2017
11.26
 21,220 11.32 11.50 11.15 190 0 0.0
28/06/2017
11.32
 32,260 10.99 11.37 10.97 0 0 0
27/06/2017
10.99
 12,790 11.03 11.03 10.91 200 1,290 -0.1
26/06/2017
11.03
 21,810 11.01 11.03 10.88 4,020 0 0.2
23/06/2017
11.01
 4,800 10.99 11.03 10.99 0 0 0
22/06/2017
10.99
 5,900 10.83 11.03 10.88 0 0 0
21/06/2017
10.83
 31,940 11.10 11.10 10.83 0 730 -0.0
20/06/2017
11.10
 18,550 11.12 11.19 11.01 200 0 0.0
19/06/2017
11.12
 13,270 11.17 11.17 11.08 0 0 0
16/06/2017
11.17
 13,370 11.19 11.19 11.06 0 0 0
15/06/2017
11.19
 21,120 11.19 11.21 11.15 150 0 0.0
14/06/2017
11.19
 35,740 11.15 11.23 11.15 0 160 -0.0
13/06/2017
11.15
 29,620 10.88 11.50 11.08 0 0 0
12/06/2017
10.88
 44,000 10.99 10.99 10.77 21,520 0 1.1
09/06/2017
10.99
 5,620 10.72 11.03 10.72 500 0 0.0
08/06/2017
10.72
 31,960 11.10 11.10 10.70 0 0 0
07/06/2017
11.10
 8,000 11.21 11.21 10.97 100 0 0.0
06/06/2017
11.21
 9,480 11.19 11.39 11.03 0 0 0
05/06/2017
11.19
 55,080 10.88 11.23 10.88 0 0 0
02/06/2017
10.88
 13,420 10.77 10.97 10.75 840 0 0.0
01/06/2017
10.77
 32,200 10.52 10.79 10.48 0 0 0
31/05/2017
10.52
 20,970 10.61 10.61 10.43 0 0 0
30/05/2017
10.61
 53,810 10.99 10.99 10.43 400 0 0.0
29/05/2017
10.99
 10,760 11.19 11.21 10.99 0 0 0
26/05/2017
11.19
 56,030 10.99 11.19 10.88 0 0 0
25/05/2017
10.99
 18,470 11.32 11.32 10.99 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2017
11.32
 16,650 11.41 11.68 11.32 1,000 0 0.1
23/05/2017
11.41
 31,260 11.67 11.69 11.35 200 0 0.0
22/05/2017
11.67
 18,400 11.75 11.75 11.54 0 0 0
19/05/2017
11.75
 33,020 11.69 11.78 11.67 0 0 0
18/05/2017
11.69
 19,830 11.75 11.78 11.69 200 0 0.0
17/05/2017
11.75
 15,790 11.71 11.80 11.65 0 0 0
16/05/2017
11.71
 48,400 12.07 12.07 11.71 0 0 0
15/05/2017
12.07
 11,390 12.16 12.16 11.97 0 70 -0.0
12/05/2017
12.16
 27,420 12.14 12.22 12.07 1,400 0 0.1
11/05/2017
12.14
 29,180 11.80 12.29 11.90 0 0 0
10/05/2017
11.80
 16,400 11.88 11.99 11.80 0 0 0
09/05/2017
11.88
 25,570 11.80 11.92 11.58 270 0 0.0
08/05/2017
11.80
 55,820 11.54 11.82 11.35 0 0 0
05/05/2017
11.54
 44,320 11.73 11.73 11.43 0 0 0
04/05/2017
11.73
 23,250 11.82 11.84 11.69 0 0 0
03/05/2017
11.82
 48,530 11.78 11.84 11.65 0 0 0
28/04/2017
11.78
 80,710 11.43 11.95 11.60 0 0 0
27/04/2017
11.43
 7,590 11.45 11.50 11.33 0 0 0
26/04/2017
11.45
 25,750 11.43 11.45 11.22 0 0 0
25/04/2017
11.43
 14,040 11.43 11.43 11.22 0 0 0
24/04/2017
11.43
 8,210 11.43 11.58 11.33 100 0 0.0
21/04/2017
11.43
 6,800 11.41 11.43 11.24 0 0 0
20/04/2017
11.41
 16,270 11.58 11.58 10.81 0 0 0
19/04/2017
11.58
 19,240 11.43 11.60 11.35 0 0 0
18/04/2017
11.43
 26,770 11.22 11.48 10.79 0 10 -0.0
17/04/2017
11.22
 31,140 11.71 11.71 11.22 0 0 0
14/04/2017
11.71
 53,610 12.12 12.12 11.54 0 0 0
13/04/2017
12.12
 20,860 11.95 12.16 11.95 0 0 0
12/04/2017
11.95
 40,750 11.67 12.12 11.69 0 0 0
11/04/2017
11.67
 51,440 11.16 11.69 11.01 0 0 0
10/04/2017
11.16
 23,650 11.22 11.26 11.05 0 0 0
07/04/2017
11.22
 22,870 11.33 11.33 11.09 0 0 0
05/04/2017
11.33
 39,470 11.09 11.37 11.11 0 0 0
04/04/2017
11.09
 37,030 10.79 11.09 10.79 0 0 0
03/04/2017
10.79
 25,030 10.56 10.81 10.56 0 0 0
31/03/2017
10.56
 20,540 10.24 10.56 10.26 0 0 0
30/03/2017
10.24
 44,840 10.04 10.36 10.04 0 0 0
29/03/2017
10.04
 14,090 9.96 10.11 9.89 0 0 0
28/03/2017
9.96
 10,890 9.87 10.00 9.87 0 3,000 -0.1
27/03/2017
9.87
 13,440 9.83 9.93 9.79 0 0 0
24/03/2017
9.83
 23,070 9.83 10.00 9.79 0 0 0
23/03/2017
9.83
 14,290 9.83 10.00 9.81 0 0 0
22/03/2017
9.83
 59,660 10.47 10.51 9.79 0 0 0
21/03/2017
10.47
 19,150 10.54 10.62 10.26 0 0 0
20/03/2017
10.54
 21,740 10.83 10.83 10.47 0 10 -0.0
17/03/2017
10.83
 15,130 10.83 10.83 10.69 0 0 0
16/03/2017
10.83
 47,770 10.86 10.86 10.54 0 0 0
15/03/2017
10.86
 38,730 10.38 11.01 10.69 0 0 0
14/03/2017
10.38
 64,500 9.70 10.38 9.74 0 0 0
13/03/2017
9.70
 55,940 9.70 9.83 9.62 0 0 0
10/03/2017
9.70
 31,750 9.66 9.83 9.62 0 0 0
09/03/2017
9.66
 35,090 9.66 9.74 9.62 0 0 0
08/03/2017
9.66
 17,400 9.66 9.77 9.60 0 0 0
07/03/2017
9.66
 21,300 9.72 9.89 9.62 0 0 0
06/03/2017
9.72
 9,990 9.62 9.94 9.66 0 0 0
03/03/2017
9.62
 19,180 9.66 9.94 9.62 800 0 0.0
02/03/2017
9.66
 8,550 9.62 10.15 9.66 0 0 0
01/03/2017
9.62
 15,130 9.62 9.83 9.30 0 0 0
28/02/2017
9.62
 38,040 10.22 10.24 9.53 0 0 0
27/02/2017
10.22
 6,650 10.24 10.26 10.15 0 0 0
24/02/2017
10.24
 290 10.24 10.26 10.24 0 0 0
23/02/2017
10.24
 6,940 10.22 10.41 10.15 0 0 0
22/02/2017
10.22
 27,790 10.39 10.39 10.22 0 0 0
21/02/2017
10.39
 21,490 10.47 10.60 10.36 0 0 0
20/02/2017
10.47
 22,250 10.66 10.75 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |