CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0.60
(1.34%)
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
(2025-12-29) 		-1.30 -2.81% 440,900 -24,200 -1.1
44.90
46.55
45.50
2 tháng
(2025-11-28) 		-1.01 -2.21% 781,600 -19,900 -0.9
44.50
46.55
45.50
3 tháng
(2025-10-29) 		-4.24 -8.63% 2,180,900 151,800 7.5
44.50
49.14
45.50
6 tháng
(2025-07-31) 		-8.94 -16.61% 6,029,300 625,600 33.1
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.29 7.90% 14,984,300 435,071 24.5
39.91
57.27
45.50
24 tháng
(2024-02-07) 		18.61 70.78% 21,611,900 739,384 34.7
26.26
57.27
45.50
36 tháng
(2023-02-13) 		21.95 95.60% 28,636,200 733,534 33.7
21.86
57.27
45.50
60 tháng
(2021-02-22) 		20.71 85.65% 46,603,400 390,658 -0.3
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)
11/04/2025
44.97
 203,200 45.37 45.37 42.08 10,400 22,200 -0.6
10/04/2025
42.64
 5,500 42.64 42.64 42.64 0 0 0
09/04/2025
39.91
 279,400 37.94 40.23 37.94 82,300 24,200 2.7
08/04/2025
40.79
 68,900 40.79 40.79 40.79 0 0 0
04/04/2025
43.84
 23,800 43.84 43.84 43.84 0 0 0
03/04/2025
47.14
 108,000 47.14 47.14 47.14 500 0 0.0
02/04/2025
50.67
 33,100 50.03 50.75 49.55 1,600 7,500 -0.4
01/04/2025
49.63
 126,200 50.59 50.99 48.74 900 25,200 -1.5
31/03/2025
50.91
 47,000 50.43 51.55 49.79 2,400 1,200 0.1
28/03/2025
50.59
 80,100 52.68 52.68 50.59 5,700 3,900 0.1
27/03/2025
53.00
 65,100 53.56 54.84 52.92 1,700 6,500 -0.3
26/03/2025
53.56
 432,600 50.43 53.88 50.43 36,600 9,500 1.8
25/03/2025
50.43
 67,900 49.55 50.59 49.38 0 0 0
24/03/2025
49.55
 49,600 48.58 49.71 48.18 11,300 2,400 0.5
21/03/2025
48.58
 30,200 46.90 48.90 46.90 0 0 0
20/03/2025
46.98
 32,400 46.17 47.30 45.93 13,900 1,500 0.7
19/03/2025
46.17
 19,900 46.41 46.41 45.69 800 600 0.0
18/03/2025
46.33
 6,900 46.17 46.49 45.93 1,200 61 0.1
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
46.17
 39,300 46.98 47.78 46.09 10,100 0 0.6
14/03/2025
47.38
 90,600 47.06 47.46 45.09 9,700 300 0.5
13/03/2025
46.82
 86,100 48.32 48.40 46.35 0 600 -0.0
12/03/2025
48.32
 41,800 48.88 48.96 47.77 0 0 0
11/03/2025
48.88
 33,500 48.88 49.35 48.48 1,600 2,000 -0.0
10/03/2025
48.96
 59,600 48.17 49.75 47.61 3,200 3,600 -0.0
07/03/2025
48.09
 26,800 48.32 48.56 47.77 0 200 -0.0
06/03/2025
48.17
 22,300 48.25 48.40 47.77 900 0 0.1
05/03/2025
47.77
 55,900 48.40 48.96 47.54 0 16,300 -1.0
04/03/2025
48.25
 89,300 47.54 48.96 47.54 2,400 9,801 -0.5
03/03/2025
48.17
 52,300 47.54 48.40 47.54 0 1,004 -0.1
28/02/2025
48.40
 60,700 48.96 49.59 48.01 1,500 4,900 -0.2
27/02/2025
49.98
 108,100 49.35 50.46 48.01 22,100 0 1.4
26/02/2025
49.19
 111,200 47.85 49.75 47.85 27,700 7,764 1.2
25/02/2025
47.77
 138,500 45.25 47.93 44.77 60,900 2,307 3.5
24/02/2025
45.25
 114,800 45.40 45.40 43.98 0 700 -0.0
21/02/2025
44.06
 288,700 41.22 44.06 40.90 1,300 104,400 -5.4
20/02/2025
41.22
 101,600 41.53 42.40 41.14 300 76,800 -4.0
19/02/2025
41.30
 75,700 41.22 41.46 40.74 3,500 53,603 -2.6
18/02/2025
41.14
 42,800 41.46 41.85 41.06 0 23,000 -1.2
17/02/2025
41.46
 60,800 42.24 42.40 41.46 2,000 35,100 -1.7
14/02/2025
42.09
 75,700 41.38 42.56 41.38 9,000 0 0.5
13/02/2025
41.38
 28,100 41.14 41.46 40.74 300 1,000 -0.0
12/02/2025
41.30
 38,900 40.59 41.46 40.27 4,000 1,292 0.1
11/02/2025
40.51
 129,100 40.43 40.98 39.48 4,500 74,007 -3.5
10/02/2025
40.35
 80,600 41.69 42.48 40.35 0 2,000 -0.1
07/02/2025
42.17
 74,900 41.53 42.48 41.46 16,300 3,600 0.7
06/02/2025
41.30
 146,800 43.59 43.82 41.30 8,400 1,400 0.4
05/02/2025
43.51
 63,600 43.51 44.06 43.11 5,105 6,600 -0.1
04/02/2025
43.67
 119,700 41.53 43.75 41.53 2,605 31,700 -1.6
03/02/2025
41.61
 68,300 42.88 43.35 41.06 2,500 400 0.1
24/01/2025
43.03
 35,100 44.22 44.22 42.72 4,800 2,500 0.1
23/01/2025
42.64
 509,000 40.35 42.64 40.19 1 354,551 -18.8
22/01/2025
39.88
 60,800 38.77 40.59 38.53 200 13,000 -0.6
21/01/2025
38.77
 47,600 38.65 39.13 38.49 0 1,000 -0.0
20/01/2025
38.69
 23,900 38.69 38.69 38.45 0 0 0
17/01/2025
38.69
 6,300 38.38 38.69 38.34 0 0 0
16/01/2025
38.61
 21,700 38.93 39.13 38.53 0 10,100 -0.5
15/01/2025
38.93
 20,600 38.45 38.97 38.45 2,901 10,000 -0.3
14/01/2025
38.65
 9,100 38.10 38.65 38.10 0 0 0
13/01/2025
38.61
 15,100 38.38 38.61 38.18 0 0 0
10/01/2025
38.69
 4,300 38.26 39.01 38.26 0 0 0
09/01/2025
38.89
 4,900 39.28 39.28 38.89 1,100 0 0.1
08/01/2025
39.24
 25,600 39.64 39.64 38.69 7,700 0 0.4
07/01/2025
39.20
 16,500 39.40 39.40 38.53 4,900 0 0.2
06/01/2025
39.32
 15,900 39.48 39.48 38.69 5,200 1,100 0.2
03/01/2025
39.72
 19,400 40.27 40.27 39.20 5,700 1,600 0.2
02/01/2025
39.48
 26,400 39.36 39.56 39.09 7,500 10,300 -0.1
31/12/2024
39.09
 49,800 39.80 39.80 38.22 9,000 0 0.4
30/12/2024
39.05
 18,500 39.24 39.24 38.38 700 1,800 -0.1
27/12/2024
39.24
 61,700 39.09 39.48 38.02 40,900 0 2.0
26/12/2024
38.73
 38,600 37.74 38.73 37.47 16,500 500 0.8
25/12/2024
38.18
 39,100 36.32 38.18 36.32 13,500 90 0.6
24/12/2024
36.32
 19,600 35.93 36.32 35.93 200 0 0.0
23/12/2024
35.93
 10,000 36.09 36.24 35.93 0 0 0
20/12/2024
36.09
 17,600 36.24 36.24 35.65 0 0 0
19/12/2024
35.93
 20,000 35.53 35.93 35.53 0 0 0
18/12/2024
35.77
 33,100 35.53 35.85 35.53 0 0 0
17/12/2024
35.53
 36,900 35.53 35.61 35.49 0 0 0
16/12/2024
35.61
 61,000 35.77 35.77 35.41 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2024
35.81
 55,800 35.30 35.89 35.30 500 500 0.0
12/12/2024
35.14
 75,900 34.44 35.18 34.44 700 0 0.0
11/12/2024
34.44
 21,100 34.37 34.44 34.25 0 0 0
10/12/2024
34.37
 4,100 34.37 34.40 34.29 0 0 0
09/12/2024
34.33
 4,900 34.33 34.37 34.29 0 0 0
06/12/2024
34.33
 7,700 34.13 34.33 33.98 0 0 0
05/12/2024
34.13
 17,500 34.33 34.52 34.13 0 0 0
04/12/2024
34.37
 10,200 34.21 34.52 34.06 0 0 0
03/12/2024
34.21
 10,300 34.13 34.21 33.98 0 0 0
02/12/2024
34.10
 13,000 34.06 34.17 33.71 0 4,548 -0.2
29/11/2024
33.98
 5,000 34.10 34.10 33.83 0 0 0
28/11/2024
33.98
 6,300 33.75 34.06 33.75 0 200 -0.0
27/11/2024
33.94
 9,500 33.75 34.06 33.63 0 0 0
26/11/2024
33.75
 9,400 33.86 33.90 33.71 0 0 0
25/11/2024
33.83
 6,100 33.90 33.90 33.71 0 200 -0.0
22/11/2024
33.59
 54,400 33.83 33.83 33.21 0 0 0
21/11/2024
34.13
 12,100 33.98 34.21 33.83 0 100 -0.0
20/11/2024
33.83
 10,600 33.21 33.90 33.17 900 0 0.0
19/11/2024
33.17
 5,800 33.17 33.17 33.05 0 0 0
18/11/2024
33.17
 7,500 33.21 33.21 32.90 100 0 0.0
15/11/2024
33.21
 8,500 33.83 33.83 33.21 0 0 0
14/11/2024
33.67
 4,900 33.28 33.75 33.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |