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)
05/10/2017
10.43
 56,870 10.64 10.64 10.43 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2017
10.64
 11,200 10.54 10.65 10.49 0 0 0
03/10/2017
10.54
 62,560 10.38 10.54 10.38 0 16,480 -0.9
02/10/2017
10.38
 47,370 10.56 10.56 10.38 0 0 0
29/09/2017
10.56
 22,710 10.56 10.71 10.41 0 0 0
28/09/2017
10.56
 35,900 10.47 10.82 10.41 0 0 0
27/09/2017
10.47
 70,550 10.47 10.60 10.30 0 0 0
26/09/2017
10.47
 39,390 10.67 10.67 10.45 0 0 0
25/09/2017
10.67
 26,610 10.84 10.93 10.67 0 0 0
22/09/2017
10.84
 17,160 10.74 10.87 10.74 0 0 0
21/09/2017
10.74
 29,840 10.63 10.74 10.49 0 0 0
20/09/2017
10.63
 40,850 10.58 10.76 10.56 990 0 0.1
19/09/2017
10.58
 27,170 10.74 10.84 10.47 0 0 0
18/09/2017
10.74
 45,070 10.71 10.91 10.69 130 0 0.0
15/09/2017
10.71
 79,180 10.32 10.78 10.38 0 0 0
14/09/2017
10.32
 71,610 10.08 10.38 10.10 0 4,810 -0.3
13/09/2017
10.08
 65,720 9.97 10.10 9.75 0 0 0
12/09/2017
9.97
 21,040 10.08 10.08 9.84 0 0 0
11/09/2017
10.08
 11,520 10.12 10.12 9.97 0 0 0
08/09/2017
10.12
 65,120 10.10 10.25 10.01 0 0 0
07/09/2017
10.10
 65,070 10.18 10.23 10.05 0 0 0
06/09/2017
10.18
 87,880 9.99 10.25 9.83 0 0 0
05/09/2017
9.99
 42,780 9.81 9.99 9.79 0 0 0
01/09/2017
9.81
 33,230 9.83 9.90 9.61 0 0 0
31/08/2017
9.83
 81,010 9.57 10.01 9.59 0 0 0
30/08/2017
9.57
 66,480 9.22 9.70 9.26 0 0 0
29/08/2017
9.22
 13,620 9.26 9.37 9.22 0 0 0
28/08/2017
9.26
 20,190 9.26 9.31 9.18 800 0 0.0
25/08/2017
9.26
 7,260 9.09 9.26 9.15 0 0 0
24/08/2017
9.09
 18,950 9.16 9.22 9.05 0 0 0
23/08/2017
9.16
 5,480 9.20 9.20 9.07 0 0 0
22/08/2017
9.20
 13,090 9.11 9.20 9.09 0 0 0
21/08/2017
9.11
 10,130 9.14 9.14 9.04 0 0 0
18/08/2017
9.14
 1,760 9.15 9.15 9.07 0 0 0
17/08/2017
9.15
 17,790 9.18 9.18 9.00 2,000 11,890 -0.5
16/08/2017
9.18
 14,500 9.03 9.18 9.03 0 0 0
15/08/2017
9.03
 14,860 9.18 9.18 9.00 810 0 0.0
14/08/2017
9.18
 1,630 9.04 9.22 9.18 0 0 0
11/08/2017
9.04
 8,620 9.18 9.22 9.04 0 0 0
10/08/2017
9.18
 5,580 9.13 9.18 9.09 0 0 0
09/08/2017
9.13
 25,770 9.15 9.16 9.00 0 400 -0.0
08/08/2017
9.15
 21,480 9.18 9.18 9.05 0 0 0
07/08/2017
9.18
 19,530 9.24 9.24 9.09 540 0 0.0
04/08/2017
9.24
 10,630 9.22 9.26 9.10 0 0 0
03/08/2017
9.22
 14,740 9.18 9.33 9.04 0 0 0
02/08/2017
9.18
 18,280 9.42 9.42 9.18 0 0 0
01/08/2017
9.42
 36,110 9.33 9.64 9.28 0 0 0
31/07/2017
9.33
 5,400 9.18 9.33 9.11 0 0 0
28/07/2017
9.18
 50,860 9.35 9.53 9.13 0 0 0
27/07/2017
9.35
 20,830 9.55 9.55 9.28 0 0 0
26/07/2017
9.55
 18,470 9.70 9.70 9.46 0 0 0
25/07/2017
9.70
 31,020 9.73 9.83 9.64 0 0 0
24/07/2017
9.73
 17,470 9.77 9.81 9.66 0 0 0
21/07/2017
9.77
 12,380 9.75 9.79 9.64 1,300 0 0.1
20/07/2017
9.75
 16,760 9.72 9.75 9.55 0 0 0
19/07/2017
9.72
 8,490 9.64 9.72 9.57 1,000 0 0.1
18/07/2017
9.64
 6,790 9.64 9.64 9.42 0 10 -0.0
17/07/2017
9.64
 14,900 9.73 9.73 9.44 0 0 0
14/07/2017
9.73
 11,830 9.75 9.86 9.66 0 0 0
13/07/2017
9.75
 25,700 9.64 9.75 9.64 10 0 0.0
12/07/2017
9.64
 33,050 9.64 9.81 9.48 0 0 0
11/07/2017
9.64
 28,420 9.55 9.72 9.42 11,310 0 0.6
10/07/2017
9.55
 63,620 9.18 9.73 9.18 0 0 0
07/07/2017
9.18
 11,250 9.18 9.24 9.16 0 0 0
06/07/2017
9.18
 15,660 9.18 9.26 9.15 100 0 0.0
05/07/2017
9.18
 8,620 9.18 9.26 9.15 200 0 0.0
04/07/2017
9.18
 10,750 9.11 9.22 9.09 0 0 0
03/07/2017
9.11
 29,820 9.24 9.24 9.05 400 0 0.0
30/06/2017
9.24
 60,470 9.31 9.37 9.13 0 0 0
29/06/2017
9.31
 21,220 9.37 9.51 9.22 190 0 0.0
28/06/2017
9.37
 32,260 9.09 9.40 9.07 0 0 0
27/06/2017
9.09
 12,790 9.13 9.13 9.03 200 1,290 -0.1
26/06/2017
9.13
 21,810 9.11 9.13 9.00 4,020 0 0.2
23/06/2017
9.11
 4,800 9.09 9.13 9.09 0 0 0
22/06/2017
9.09
 5,900 8.96 9.13 9.00 0 0 0
21/06/2017
8.96
 31,940 9.18 9.18 8.96 0 730 -0.0
20/06/2017
9.18
 18,550 9.20 9.26 9.11 200 0 0.0
19/06/2017
9.20
 13,270 9.24 9.24 9.16 0 0 0
16/06/2017
9.24
 13,370 9.26 9.26 9.15 0 0 0
15/06/2017
9.26
 21,120 9.26 9.28 9.22 150 0 0.0
14/06/2017
9.26
 35,740 9.22 9.29 9.22 0 160 -0.0
13/06/2017
9.22
 29,620 9.00 9.51 9.16 0 0 0
12/06/2017
9.00
 44,000 9.09 9.09 8.91 21,520 0 1.1
09/06/2017
9.09
 5,620 8.87 9.13 8.87 500 0 0.0
08/06/2017
8.87
 31,960 9.18 9.18 8.85 0 0 0
07/06/2017
9.18
 8,000 9.28 9.28 9.07 100 0 0.0
06/06/2017
9.28
 9,480 9.26 9.42 9.13 0 0 0
05/06/2017
9.26
 55,080 9.00 9.29 9.00 0 0 0
02/06/2017
9.00
 13,420 8.91 9.07 8.89 840 0 0.0
01/06/2017
8.91
 32,200 8.71 8.93 8.67 0 0 0
31/05/2017
8.71
 20,970 8.78 8.78 8.63 0 0 0
30/05/2017
8.78
 53,810 9.09 9.09 8.63 400 0 0.0
29/05/2017
9.09
 10,760 9.26 9.28 9.09 0 0 0
26/05/2017
9.26
 56,030 9.09 9.26 9.00 0 0 0
25/05/2017
9.09
 18,470 9.37 9.37 9.09 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2017
9.37
 16,650 9.44 9.66 9.37 1,000 0 0.1
23/05/2017
9.44
 31,260 9.65 9.67 9.39 200 0 0.0
22/05/2017
9.65
 18,400 9.72 9.72 9.55 0 0 0
19/05/2017
9.72
 33,020 9.67 9.74 9.65 0 0 0
18/05/2017
9.67
 19,830 9.72 9.74 9.67 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |