CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-17) 		0.70 2.50% 250,300 23,300 0
27.90
29.75
28.90
2 tháng
(2026-07-16) 		-1.30 -4.33% 857,900 -259 0
27.90
30
28.90
3 tháng
(2026-06-16) 		-7.90 -21.58% 1,258,200 -10,259 0
27.90
36.95
28.90
6 tháng
(2026-03-18) 		-9.68 -25.22% 2,570,400 228,941 0.7
27.90
39.16
28.90
12 tháng
(2025-09-19) 		-12.83 -30.89% 7,626,200 741,341 28.7
27.90
45.33
28.90
24 tháng
(2024-09-24) 		-0.57 -1.94% 20,595,200 281,425 5.4
27.90
48.39
28.90
36 tháng
(2023-10-02) 		6.03 26.62% 27,422,200 834,125 29.4
20.65
48.39
28.90
60 tháng
(2021-10-11) 		2.31 8.76% 45,700,400 209,499 -25.8
14.36
48.39
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2015
4.42
 80,140 4.13 4.42 4.19 0 0 0
16/11/2015
4.13
 82,180 3.88 4.13 3.99 1,000 0 0.0
13/11/2015
3.88
 8,100 3.82 3.88 3.80 0 0 0
12/11/2015
3.82
 7,720 3.86 3.88 3.79 0 0 0
11/11/2015
3.86
 6,830 3.85 3.89 3.85 0 0 0
10/11/2015
3.85
 35,080 3.79 3.86 3.80 0 0 0
09/11/2015
3.79
 46,270 3.85 3.85 3.73 0 0 0
06/11/2015
3.85
 31,600 3.82 3.85 3.69 0 0 0
05/11/2015
3.82
 24,500 3.86 3.86 3.80 0 0 0
04/11/2015
3.86
 96,960 3.70 3.93 3.66 0 0 0
03/11/2015
3.70
 24,940 3.76 3.78 3.66 0 0 0
02/11/2015
3.76
 20,830 3.86 3.92 3.76 0 0 0
30/10/2015
3.86
 16,160 3.93 3.93 3.75 0 0 0
29/10/2015
3.93
 19,600 4.08 4.08 3.93 0 0 0
28/10/2015
4.08
 26,660 4.09 4.15 4.08 0 0 0
27/10/2015
4.09
 28,840 4.32 4.32 4.08 100 0 0.0
26/10/2015
4.32
 87,730 4.12 4.32 4.00 0 0 0
23/10/2015
4.12
 190,540 3.86 4.12 3.92 0 0 0
22/10/2015
3.86
 64,390 3.78 3.86 3.75 0 0 0
21/10/2015
3.78
 131,670 3.55 3.79 3.56 0 0 0
20/10/2015
3.55
 11,910 3.69 3.69 3.52 0 0 0
19/10/2015
3.69
 8,260 3.70 3.72 3.65 0 0 0
16/10/2015
3.70
 32,740 3.70 3.70 3.46 0 0 0
15/10/2015
3.70
 74,010 3.50 3.70 3.50 0 0 0
14/10/2015
3.50
 12,060 3.52 3.68 3.43 0 0 0
13/10/2015
3.52
 58,840 3.35 3.58 3.29 0 0 0
12/10/2015
3.35
 29,820 3.15 3.35 3.17 0 0 0
09/10/2015
3.15
 60,790 3.09 3.15 3.07 0 0 0
08/10/2015
3.09
 10,950 3.02 3.09 3.00 0 0 0
07/10/2015
3.02
 13,350 2.90 3.02 2.89 0 0 0
06/10/2015
2.90
 23,760 2.93 2.97 2.90 0 0 0
05/10/2015
2.93
 5,510 2.93 2.93 2.90 0 0 0
02/10/2015
2.93
 36,530 2.93 3.00 2.83 0 0 0
01/10/2015
2.93
 57,230 3.15 3.15 2.93 0 0 0
30/09/2015
3.15
 57,860 2.97 3.17 2.96 0 0 0
29/09/2015
2.97
 56,610 2.85 2.97 2.80 0 0 0
28/09/2015
2.85
 48,160 2.82 2.85 2.80 0 0 0
25/09/2015
2.82
 92,960 2.82 2.85 2.77 0 0 0
24/09/2015
2.82
 23,120 2.80 2.86 2.80 0 0 0
23/09/2015
2.80
 79,410 2.67 2.80 2.67 0 0 0
22/09/2015
2.67
 60,170 2.66 2.72 2.66 0 0 0
21/09/2015
2.66
 60,090 2.62 2.69 2.62 0 0 0
18/09/2015
2.62
 24,020 2.59 2.65 2.59 0 0 0
17/09/2015
2.59
 1,970 2.62 2.62 2.59 0 0 0
16/09/2015
2.62
 8,600 2.60 2.62 2.60 0 0 0
15/09/2015
2.60
 12,160 2.63 2.63 2.57 0 0 0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2015
2.63
 22,520 2.63 2.72 2.62 0 0 0
11/09/2015
2.63
 20,070 2.71 2.71 2.60 0 0 0
10/09/2015
2.71
 53,100 2.71 2.88 2.63 0 0 0
09/09/2015
2.71
 184,520 2.56 2.71 2.55 0 0 0
08/09/2015
2.56
 23,950 2.56 2.59 2.49 0 0 0
07/09/2015
2.56
 2,500 2.56 2.56 2.56 0 0 0
04/09/2015
2.56
 2,020 2.53 2.62 2.38 0 0 0
03/09/2015
2.53
 13,500 2.56 2.56 2.53 0 0 0
01/09/2015
2.56
 12,000 2.60 2.60 2.56 0 0 0
31/08/2015
2.60
 14,810 2.55 2.65 2.55 0 0 0
28/08/2015
2.55
 17,160 2.49 2.56 2.49 0 0 0
27/08/2015
2.49
 7,810 2.47 2.53 2.47 0 0 0
26/08/2015
2.47
 15,340 2.31 2.47 2.35 0 0 0
25/08/2015
2.31
 14,820 2.27 2.42 2.27 0 0 0
24/08/2015
2.27
 10,840 2.42 2.48 2.27 0 0 0
21/08/2015
2.42
 8,900 2.48 2.52 2.35 0 0 0
20/08/2015
2.48
 11,560 2.56 2.56 2.48 0 0 0
19/08/2015
2.56
 1,100 2.55 2.56 2.53 0 0 0
18/08/2015
2.55
 15,170 2.55 2.55 2.49 0 0 0
17/08/2015
2.55
 8,920 2.56 2.56 2.52 0 0 0
14/08/2015
2.56
 29,200 2.59 2.59 2.52 0 0 0
13/08/2015
2.59
 5,070 2.59 2.76 2.58 0 0 0
12/08/2015
2.59
 72,830 2.56 2.62 2.56 0 0 0
11/08/2015
2.56
 188,390 2.53 2.58 2.55 0 0 0
10/08/2015
2.53
 7,100 2.56 2.56 2.51 0 0 0
07/08/2015
2.56
 38,130 2.52 2.56 2.49 0 0 0
06/08/2015
2.52
 6,260 2.56 2.56 2.49 0 0 0
05/08/2015
2.56
 0 2.56 2.56 2.56 0 0 0
04/08/2015
2.56
 3,050 2.55 2.56 2.41 0 0 0
03/08/2015
2.55
 3,110 2.58 2.58 2.49 0 0 0
31/07/2015
2.58
 5,720 2.66 2.66 2.49 0 0 0
30/07/2015
2.66
 540 2.51 2.66 2.42 0 0 0
29/07/2015
2.51
 22,550 2.38 2.55 2.24 0 0 0
28/07/2015
2.38
 32,280 2.53 2.53 2.37 0 0 0
27/07/2015
2.53
 6,120 2.53 2.53 2.53 0 0 0
24/07/2015
2.53
 5,510 2.52 2.53 2.49 0 0 0
23/07/2015
2.52
 52,980 2.52 2.52 2.49 0 0 0
22/07/2015
2.52
 25,850 2.49 2.52 2.44 0 0 0
21/07/2015
2.49
 6,410 2.42 2.49 2.49 0 0 0
20/07/2015
2.42
 4,750 2.55 2.55 2.40 0 0 0
17/07/2015
2.55
 0 2.55 2.55 2.55 0 0 0
16/07/2015
2.55
 3,010 2.38 2.55 2.42 0 0 0
15/07/2015
2.38
 20 2.42 2.42 2.38 0 0 0
14/07/2015
2.42
 17,100 2.42 2.42 2.38 0 0 0
13/07/2015
2.42
 500 2.35 2.42 2.42 0 0 0
10/07/2015
2.35
 20 2.40 2.40 2.29 0 0 0
09/07/2015
2.40
 2,110 2.38 2.40 2.22 0 0 0
08/07/2015
2.38
 18,490 2.40 2.40 2.38 0 0 0
07/07/2015
2.40
 36,600 2.35 2.40 2.35 0 0 0
06/07/2015
2.35
 3,010 2.29 2.35 2.35 0 0 0
03/07/2015
2.29
 1,000 2.27 2.29 2.29 0 0 0
02/07/2015
2.27
 58,650 2.31 2.31 2.22 0 0 0
01/07/2015
2.31
 1,820 2.38 2.38 2.31 0 0 0
30/06/2015
2.38
 2,320 2.33 2.38 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |