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
(2025-11-04) 		-3.10 -6.21% 1,285,000 192,500 9.5
46.65
49.90
46.80
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,867,900 645,400 33.9
46.65
54.80
46.80
3 tháng
(2025-09-05) 		-6.50 -12.20% 3,864,600 648,300 34.1
46.65
54.80
46.80
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,132,700 667,700 35.3
46.65
58.50
46.80
12 tháng
(2024-12-09) 		11.73 33.46% 15,724,600 176,232 10.3
35.07
58.50
46.80
24 tháng
(2023-12-15) 		20.58 78.52% 21,849,700 712,984 33.8
26.11
58.50
46.80
36 tháng
(2022-12-20) 		22.97 96.35% 28,842,000 760,234 34.9
21.71
58.50
46.80
60 tháng
(2020-12-30) 		25.97 124.69% 47,087,700 652,788 16.2
17.36
58.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
1.13
 45,880 1.11 1.13 1.11 0 0 0
22/11/2013
1.11
 540 1.13 1.13 1.11 0 0 0
21/11/2013
1.13
 210 1.11 1.13 1.06 0 0 0
20/11/2013
1.11
 160 1.11 1.11 1.11 0 0 0
19/11/2013
1.11
 120 1.04 1.11 1.11 0 0 0
18/11/2013
1.04
 3,000 1.10 1.10 1.04 0 0 0
15/11/2013
1.10
 4,000 1.10 1.10 1.10 0 0 0
14/11/2013
1.10
 9,160 1.10 1.10 1.10 0 0 0
13/11/2013
1.10
 150 1.10 1.10 1.10 0 0 0
12/11/2013
1.10
 1,650 1.13 1.13 1.10 0 0 0
11/11/2013
1.13
 2,710 1.10 1.13 1.10 0 0 0
08/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
08/11/2013
1.10
 9,210 1.08 1.10 1.03 0 0 0
07/11/2013
1.08
 34,480 1.07 1.09 1.07 0 0 0
06/11/2013
1.07
 12,400 1.07 1.07 1.06 0 0 0
05/11/2013
1.07
 9,120 1.06 1.07 1.05 0 0 0
04/11/2013
1.06
 7,600 1.05 1.06 1.05 0 0 0
01/11/2013
1.05
 1,400 1.06 1.09 1.05 0 0 0
31/10/2013
1.06
 1,640 1.03 1.07 1.06 0 0 0
30/10/2013
1.03
 15,740 1.08 1.08 1.03 0 0 0
29/10/2013
1.08
 40 1.01 1.08 1.01 0 0 0
28/10/2013
1.01
 14,220 1.05 1.05 1.01 0 0 0
25/10/2013
1.05
 9,060 1.06 1.06 1.05 0 0 0
24/10/2013
1.06
 14,190 1.03 1.06 1.03 0 0 0
23/10/2013
1.03
 1,310 1.05 1.07 1.03 0 0 0
22/10/2013
1.05
 2,990 1.01 1.05 1.03 0 0 0
21/10/2013
1.01
 37,000 1.01 1.03 1.01 0 0 0
18/10/2013
1.01
 260 1.01 1.01 1.01 0 0 0
17/10/2013
1.01
 17,760 1.04 1.06 1.01 0 0 0
16/10/2013
1.04
 11,270 1.04 1.04 1.04 0 0 0
15/10/2013
1.04
 100 0.98 1.04 1.04 0 0 0
14/10/2013
0.98
 9,240 1.04 1.04 0.98 0 0 0
11/10/2013
1.04
 4,500 1.07 1.07 1.04 0 0 0
10/10/2013
1.07
 30,330 1.03 1.07 1.03 0 0 0
09/10/2013
1.03
 10,310 0.98 1.03 1.01 0 0 0
08/10/2013
0.98
 18,000 0.98 0.98 0.98 0 0 0
07/10/2013
0.98
 12,500 0.96 0.98 0.97 0 0 0
04/10/2013
0.96
 16,600 0.96 0.96 0.96 0 0 0
03/10/2013
0.96
 10 0.97 0.97 0.96 0 0 0
02/10/2013
0.97
 1,400 0.92 0.97 0.97 0 0 0
01/10/2013
0.92
 2,000 0.92 0.92 0.92 0 0 0
30/09/2013
0.92
 120 0.95 1.01 0.92 100 0 0.0
27/09/2013
0.95
 16,280 0.97 0.97 0.95 0 0 0
26/09/2013
0.97
 0 0.97 0.97 0.97 0 0 0
25/09/2013
0.97
 3,350 0.96 0.97 0.97 0 0 0
24/09/2013
0.96
 25,300 0.94 0.97 0.96 0 10,000 -0.1
23/09/2013
0.94
 10 0.98 0.98 0.94 0 0 0
20/09/2013
0.98
 15,400 0.98 0.98 0.97 0 3,700 -0.0
19/09/2013
0.98
 1,300 0.95 0.98 0.98 0 1,300 -0.0
18/09/2013
0.95
 7,000 0.92 0.95 0.94 0 5,000 -0.0
17/09/2013
0.92
 20,010 0.98 0.98 0.92 0 0 0
16/09/2013
0.98
 35,000 0.98 0.98 0.98 0 0 0
13/09/2013
0.98
 700 0.95 0.98 0.97 0 0 0
12/09/2013
0.95
 10,010 0.98 0.98 0.95 0 0 0
11/09/2013
0.98
 30,000 0.98 0.98 0.98 0 0 0
10/09/2013
0.98
 4,400 0.98 0.98 0.98 0 3,000 -0.0
09/09/2013
0.98
 25,260 0.93 0.98 0.98 0 3,000 -0.0
06/09/2013
0.93
 10 0.98 0.98 0.93 0 0 0
05/09/2013
0.98
 19,590 0.98 0.98 0.98 0 4,000 -0.0
04/09/2013
0.98
 0 0.98 0.98 0.98 0 0 0
03/09/2013
0.98
 8,530 0.98 0.98 0.98 0 0 0
30/08/2013
0.98
 55,690 0.93 0.98 0.98 0 0 0
29/08/2013
0.93
 10 0.98 0.98 0.93 0 0 0
28/08/2013
0.98
 20,510 0.98 0.98 0.98 0 0 0
27/08/2013
0.98
 4,400 0.95 0.98 0.98 0 0 0
26/08/2013
0.95
 10 1.00 1.00 0.95 0 0 0
23/08/2013
1.00
 10 0.95 1.00 1.00 0 0 0
22/08/2013
0.95
 20 1.01 1.01 0.95 0 0 0
21/08/2013
1.01
 10 0.98 1.01 1.01 0 0 0
20/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
19/08/2013
0.98
 0 0.98 0.98 0.98 0 0 0
16/08/2013
0.98
 10 1.04 1.04 0.98 0 0 0
15/08/2013
1.04
 7,010 0.98 1.04 0.98 0 0 0
14/08/2013
0.98
 11,980 0.98 0.98 0.98 0 0 0
13/08/2013
0.98
 23,000 0.98 0.98 0.98 0 0 0
12/08/2013
0.98
 13,000 0.98 0.98 0.98 0 0 0
09/08/2013
0.98
 5,420 0.98 0.98 0.98 0 0 0
08/08/2013
0.98
 19,750 0.97 0.98 0.98 0 0 0
07/08/2013
0.97
 1,010 0.98 0.98 0.97 0 0 0
06/08/2013
0.98
 8,000 0.98 0.98 0.98 0 0 0
05/08/2013
0.98
 49,010 1.01 1.01 0.98 0 10,000 -0.1
02/08/2013
1.01
 3,000 1.01 1.01 1.01 0 0 0
01/08/2013
1.01
 11,000 1.00 1.01 1.01 0 0 0
31/07/2013
1.00
 1,510 0.98 1.05 1.00 0 0 0
30/07/2013
0.98
 10 0.99 0.99 0.98 0 0 0
29/07/2013
0.99
 9,550 0.98 1.01 0.99 0 0 0
26/07/2013
0.98
 8,670 0.97 0.98 0.98 0 0 0
25/07/2013
0.97
 28,710 0.97 0.98 0.97 0 0 0
24/07/2013
0.97
 14,200 0.98 0.98 0.97 0 0 0
23/07/2013
0.98
 18,610 0.98 0.99 0.98 0 0 0
22/07/2013
0.98
 50,300 0.99 0.99 0.98 0 0 0
19/07/2013
0.99
 1,010 1.00 1.00 0.99 0 0 0
18/07/2013
1.00
 1,990 0.99 1.00 1.00 0 0 0
17/07/2013
0.99
 2,310 0.99 1.00 0.99 0 0 0
16/07/2013
0.99
 610 0.99 1.01 0.99 0 0 0
15/07/2013
0.99
 5,000 0.99 0.99 0.99 0 0 0
12/07/2013
0.99
 4,010 0.98 1.00 0.99 0 0 0
11/07/2013
0.98
 15,180 1.00 1.00 0.98 0 0 0
10/07/2013
1.00
 6,000 1.03 1.03 1.00 0 0 0
09/07/2013
1.03
 1,410 1.00 1.03 1.00 0 0 0
08/07/2013
1.00
 500 1.00 1.00 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |