CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-31) 		0.10 0.23% 607,600 205,800 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.46 1.04% 1,203,200 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-30) 		0.06 0.15% 1,650,200 125,600 -4.0
41.25
45.30
44.30
6 tháng
(2025-11-03) 		-2.64 -5.63% 3,734,400 277,900 3.7
41.25
47.75
44.30
12 tháng
(2025-05-05) 		3.64 8.94% 11,747,200 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-10) 		15.89 55.95% 21,029,800 805,784 28.2
28.27
55.98
44.30
36 tháng
(2023-05-16) 		20.01 82.37% 29,009,800 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-26) 		16.39 58.71% 46,997,100 480,358 -6.7
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2017
10.31
 26,070 10.29 10.37 10.25 0 0 0
10/02/2017
10.29
 7,590 10.41 10.43 10.29 0 0 0
09/02/2017
10.41
 2,790 10.25 10.47 10.25 0 0 0
08/02/2017
10.25
 23,070 10.51 10.53 10.23 0 0 0
07/02/2017
10.51
 10,910 10.43 10.59 10.27 10 0 0.0
06/02/2017
10.43
 2,830 10.53 10.63 10.43 0 0 0
03/02/2017
10.53
 7,570 10.43 10.70 10.25 0 0 0
02/02/2017
10.43
 53,530 10.12 10.53 10.12 1,600 0 0.1
25/01/2017
10.12
 30 9.98 10.12 10.12 0 0 0
24/01/2017
9.98
 6,570 10.14 10.14 9.88 1,290 0 0.1
23/01/2017
10.14
 1,470 9.88 10.14 9.80 0 0 0
20/01/2017
9.88
 13,340 10.00 10.04 9.71 0 0 0
19/01/2017
10.00
 4,310 10.04 10.21 9.96 0 0 0
18/01/2017
10.04
 13,480 10.12 10.23 10.02 0 0 0
17/01/2017
10.12
 11,320 10.33 10.33 10.04 0 0 0
16/01/2017
10.33
 2,600 10.43 10.47 10.23 0 0 0
13/01/2017
10.43
 4,360 10.33 10.63 10.33 0 0 0
12/01/2017
10.33
 29,460 10.27 10.43 10.16 0 0 0
11/01/2017
10.27
 20,930 10.23 10.37 10.08 0 0 0
10/01/2017
10.23
 23,420 10.70 10.70 10.02 0 0 0
09/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2017
10.70
 13,550 10.43 10.80 10.43 400 1,200 -0.0
06/01/2017
10.43
 6,570 10.67 11.03 10.43 0 0 0
05/01/2017
10.67
 9,720 10.91 10.99 10.47 0 0 0
04/01/2017
10.91
 11,450 10.47 11.19 10.47 0 0 0
03/01/2017
10.47
 4,080 11.15 11.15 10.47 0 0 0
30/12/2016
11.15
 6,060 11.13 11.21 11.03 0 0 0
29/12/2016
11.13
 10,370 11.23 11.27 11.03 0 0 0
28/12/2016
11.23
 4,660 11.41 11.41 11.13 0 1,000 -0.1
27/12/2016
11.41
 16,190 11.43 11.47 11.03 0 0 0
26/12/2016
11.43
 10,160 11.55 11.63 11.43 0 50 -0.0
23/12/2016
11.55
 13,630 11.69 11.69 11.49 0 0 0
22/12/2016
11.69
 7,330 11.67 11.73 11.43 0 0 0
21/12/2016
11.67
 2,960 11.61 11.77 11.63 0 0 0
20/12/2016
11.61
 4,140 11.53 11.61 11.53 0 0 0
19/12/2016
11.53
 20,230 11.43 11.63 11.43 0 0 0
16/12/2016
11.43
 3,320 11.45 11.45 11.27 0 0 0
15/12/2016
11.45
 1,010 11.47 11.47 11.13 0 0 0
14/12/2016
11.47
 2,380 11.41 11.53 11.03 0 0 0
13/12/2016
11.41
 15,000 11.53 11.53 11.23 0 500 -0.0
12/12/2016
11.53
 1,000 11.57 11.57 11.43 0 0 0
09/12/2016
11.57
 12,860 11.43 11.57 11.33 0 0 0
08/12/2016
11.43
 5,050 11.31 11.49 11.23 500 0 0.0
07/12/2016
11.31
 12,000 11.43 11.47 11.13 0 0 0
06/12/2016
11.43
 3,960 11.81 11.81 11.43 0 0 0
05/12/2016
11.81
 15,680 11.81 12.03 11.69 9,760 0 0.6
02/12/2016
11.81
 330 11.75 11.81 11.65 0 0 0
01/12/2016
11.75
 3,650 11.81 11.93 11.75 0 0 0
30/11/2016
11.81
 3,590 11.97 12.01 11.73 150 0 0.0
29/11/2016
11.97
 7,910 11.83 11.99 11.81 0 0 0
28/11/2016
11.83
 2,510 11.85 11.85 11.63 0 0 0
25/11/2016
11.85
 1,160 11.83 11.93 11.83 40 0 0.0
24/11/2016
11.83
 7,440 11.93 12.10 11.83 500 0 0.0
23/11/2016
11.93
 9,270 11.83 12.12 11.83 0 0 0
22/11/2016
11.83
 10,460 11.77 11.93 11.79 200 0 0.0
21/11/2016
11.77
 2,360 12.01 12.01 11.77 0 0 0
18/11/2016
12.01
 170 12.01 12.03 11.99 0 0 0
17/11/2016
12.01
 4,950 12.20 12.20 11.93 0 190 -0.0
16/11/2016
12.20
 16,050 12.14 12.24 11.83 10 0 0.0
15/11/2016
12.14
 5,400 12.24 12.34 11.83 0 0 0
14/11/2016
12.24
 4,640 12.44 12.44 12.24 0 0 0
11/11/2016
12.44
 3,260 12.56 12.58 12.34 0 0 0
10/11/2016
12.56
 3,640 12.60 12.60 12.46 0 200 -0.0
09/11/2016
12.60
 2,920 12.64 12.64 12.42 0 300 -0.0
08/11/2016
12.64
 2,250 12.64 12.64 12.62 0 0 0
07/11/2016
12.64
 21,610 12.64 12.70 12.56 4,730 0 0.3
04/11/2016
12.64
 2,400 12.62 12.64 12.60 500 0 0.0
03/11/2016
12.62
 7,690 12.58 12.62 12.58 3,000 0 0.2
02/11/2016
12.58
 8,100 12.56 12.60 12.46 3,040 0 0.2
01/11/2016
12.56
 11,690 12.68 12.68 12.44 0 0 0
31/10/2016
12.68
 2,880 12.70 12.70 12.48 0 0 0
28/10/2016
12.70
 9,060 12.70 12.72 12.66 100 0 0.0
27/10/2016
12.70
 18,610 12.48 12.82 12.48 500 0 0.0
26/10/2016
12.48
 860 12.44 12.54 12.40 0 0 0
25/10/2016
12.44
 22,880 12.05 12.56 11.83 0 820 -0.0
24/10/2016
12.05
 23,960 12.68 12.70 11.79 10 0 0.0
21/10/2016
12.68
 13,400 12.68 12.72 12.56 0 0 0
20/10/2016
12.68
 19,000 12.48 12.72 12.44 200 0 0.0
19/10/2016
12.48
 14,710 12.30 12.50 12.30 200 0 0.0
18/10/2016
12.30
 5,970 12.24 12.30 12.18 1,930 0 0.1
17/10/2016
12.24
 2,140 12.20 12.24 12.20 0 0 0
14/10/2016
12.20
 1,790 12.16 12.20 12.03 0 0 0
13/10/2016
12.16
 5,390 12.07 12.22 12.03 0 0 0
12/10/2016
12.07
 13,930 11.91 12.14 11.91 220 0 0.0
11/10/2016
11.91
 6,380 11.81 11.91 11.73 0 0 0
10/10/2016
11.81
 6,440 11.59 11.81 11.43 200 0 0.0
07/10/2016
11.59
 3,110 11.63 11.73 11.47 0 0 0
06/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10)
06/10/2016
11.63
 2,670 11.30 11.75 11.23 0 0 0
05/10/2016
11.30
 16,050 11.54 11.62 10.74 0 4,000 -0.3
04/10/2016
11.54
 20,120 11.91 11.91 11.11 620 2,400 -0.1
03/10/2016
11.91
 10,950 11.37 11.91 11.11 1,180 200 0.1
30/09/2016
11.37
 18,980 11.45 11.45 11.20 0 0 0
29/09/2016
11.45
 10,750 11.71 11.95 11.35 0 0 0
28/09/2016
11.71
 8,610 11.35 11.78 11.45 200 0 0.0
27/09/2016
11.35
 20,000 11.01 11.35 10.94 0 0 0
26/09/2016
11.01
 13,660 10.92 11.11 10.92 440 0 0.0
23/09/2016
10.92
 7,710 10.56 11.11 10.46 0 0 0
22/09/2016
10.56
 39,320 10.58 10.60 10.34 0 0 0
21/09/2016
10.58
 35,200 10.63 10.63 10.33 1,640 600 0.1
20/09/2016
10.63
 10,320 10.63 10.74 10.26 0 0 0
19/09/2016
10.63
 5,900 10.75 10.85 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |