CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.70
-0.80
(-1.76%)
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)
02/04/2013
0.83
 330 0.81 0.83 0.81 0 0 0
01/04/2013
0.81
 1,900 0.83 0.83 0.81 0 0 0
29/03/2013
0.83
 1,800 0.82 0.83 0.82 0 0 0
28/03/2013
0.82
 13,520 0.82 0.83 0.81 0 0 0
27/03/2013
0.82
 0 0.82 0.82 0.82 0 0 0
26/03/2013
0.82
 6,040 0.82 0.83 0.82 0 0 0
25/03/2013
0.82
 23,990 0.80 0.82 0.80 0 2,000 -0.0
22/03/2013
0.80
 21,590 0.80 0.81 0.80 0 0 0
21/03/2013
0.80
 12,460 0.81 0.82 0.80 0 0 0
20/03/2013
0.81
 20,640 0.80 0.81 0.81 0 0 0
19/03/2013
0.80
 41,500 0.78 0.80 0.79 0 0 0
18/03/2013
0.78
 16,020 0.78 0.78 0.76 0 0 0
15/03/2013
0.78
 3,940 0.75 0.78 0.76 0 0 0
14/03/2013
0.75
 3,010 0.76 0.76 0.75 0 0 0
13/03/2013
0.76
 5,150 0.75 0.76 0.76 0 0 0
12/03/2013
0.75
 15,010 0.76 0.76 0.75 0 0 0
11/03/2013
0.76
 6,040 0.75 0.76 0.76 0 0 0
08/03/2013
0.75
 30 0.76 0.76 0.75 0 0 0
07/03/2013
0.76
 20,200 0.74 0.76 0.75 0 0 0
06/03/2013
0.74
 19,400 0.74 0.75 0.74 0 0 0
05/03/2013
0.74
 16,060 0.74 0.75 0.74 0 0 0
04/03/2013
0.74
 56,590 0.74 0.74 0.74 0 0 0
01/03/2013
0.74
 113,390 0.74 0.74 0.74 0 0 0
28/02/2013
0.74
 57,000 0.74 0.75 0.74 0 0 0
27/02/2013
0.74
 30,810 0.75 0.78 0.74 0 0 0
26/02/2013
0.75
 43,100 0.79 0.79 0.74 0 0 0
25/02/2013
0.79
 1,010 0.79 0.79 0.79 0 0 0
22/02/2013
0.79
 770 0.81 0.81 0.78 0 0 0
21/02/2013
0.81
 1,250 0.82 0.83 0.81 0 0 0
20/02/2013
0.82
 19,000 0.79 0.82 0.79 0 0 0
19/02/2013
0.79
 23,140 0.78 0.81 0.77 0 0 0
18/02/2013
0.78
 15,780 0.75 0.78 0.75 0 0 0
08/02/2013
0.75
 10,010 0.74 0.75 0.74 0 0 0
07/02/2013
0.74
 2,210 0.73 0.74 0.72 0 0 0
06/02/2013
0.73
 22,040 0.71 0.73 0.72 0 0 0
05/02/2013
0.71
 25,720 0.71 0.72 0.71 0 0 0
04/02/2013
0.71
 13,440 0.71 0.71 0.71 0 0 0
01/02/2013
0.71
 9,490 0.72 0.72 0.71 0 0 0
31/01/2013
0.72
 21,390 0.75 0.75 0.72 0 0 0
30/01/2013
0.75
 170 0.75 0.75 0.75 0 0 0
29/01/2013
0.75
 13,670 0.72 0.75 0.73 0 0 0
28/01/2013
0.72
 48,490 0.71 0.72 0.71 0 0 0
25/01/2013
0.71
 1,690 0.72 0.72 0.69 0 0 0
24/01/2013
0.72
 9,760 0.69 0.72 0.70 0 0 0
23/01/2013
0.69
 4,320 0.69 0.69 0.69 0 0 0
22/01/2013
0.69
 13,840 0.69 0.72 0.69 0 0 0
21/01/2013
0.69
 2,930 0.69 0.69 0.69 0 0 0
18/01/2013
0.69
 30 0.69 0.69 0.69 0 0 0
17/01/2013
0.69
 6,210 0.69 0.69 0.69 0 0 0
16/01/2013
0.69
 29,680 0.65 0.69 0.66 0 0 0
15/01/2013
0.65
 6,900 0.66 0.66 0.65 0 0 0
14/01/2013
0.66
 4,840 0.65 0.67 0.65 0 0 0
11/01/2013
0.65
 3,350 0.65 0.68 0.65 0 0 0
10/01/2013
0.65
 100 0.68 0.68 0.65 0 0 0
09/01/2013
0.68
 3,430 0.67 0.69 0.65 0 0 0
08/01/2013
0.67
 6,590 0.69 0.69 0.66 0 0 0
07/01/2013
0.69
 8,160 0.69 0.69 0.67 0 0 0
04/01/2013
0.69
 1,100 0.68 0.69 0.68 0 0 0
03/01/2013
0.68
 78,590 0.68 0.69 0.65 0 0 0
02/01/2013
0.68
 30,130 0.67 0.68 0.65 0 0 0
28/12/2012
0.67
 113,010 0.69 0.69 0.67 0 0 0
27/12/2012
0.69
 7,290 0.67 0.69 0.67 0 0 0
26/12/2012
0.67
 50 0.67 0.68 0.65 0 0 0
25/12/2012
0.67
 12,920 0.66 0.67 0.65 0 0 0
24/12/2012
0.66
 70 0.66 0.66 0.66 0 0 0
21/12/2012
0.66
 15,010 0.67 0.67 0.64 0 0 0
20/12/2012
0.67
 7,510 0.66 0.67 0.63 0 0 0
19/12/2012
0.66
 17,040 0.64 0.66 0.63 0 0 0
18/12/2012
0.64
 21,540 0.65 0.65 0.64 0 0 0
17/12/2012
0.65
 20 0.65 0.65 0.65 0 0 0
14/12/2012
0.65
 8,110 0.66 0.66 0.65 0 0 0
13/12/2012
0.66
 11,480 0.67 0.67 0.64 0 0 0
12/12/2012
0.67
 3,040 0.65 0.67 0.65 0 0 0
11/12/2012
0.65
 1,020 0.68 0.68 0.65 0 0 0
10/12/2012
0.68
 2,100 0.65 0.68 0.65 0 0 0
07/12/2012
0.65
 960 0.66 0.68 0.65 0 0 0
06/12/2012
0.66
 550 0.66 0.66 0.66 0 0 0
05/12/2012
0.66
 16,630 0.64 0.67 0.64 0 0 0
04/12/2012
0.64
 0 0.64 0.64 0.64 0 0 0
03/12/2012
0.64
 9,780 0.64 0.64 0.64 0 0 0
30/11/2012
0.64
 16,210 0.65 0.65 0.62 0 0 0
29/11/2012
0.65
 10 0.62 0.65 0.65 0 0 0
28/11/2012
0.62
 12,010 0.62 0.63 0.60 0 0 0
27/11/2012
0.62
 10 0.65 0.65 0.62 0 0 0
26/11/2012
0.65
 630 0.62 0.65 0.65 0 0 0
23/11/2012
0.62
 7,270 0.62 0.65 0.62 0 0 0
22/11/2012
0.62
 5,190 0.59 0.62 0.62 0 0 0
21/11/2012
0.59
 10 0.60 0.60 0.59 0 0 0
20/11/2012
0.60
 10 0.62 0.62 0.60 0 0 0
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3%
19/11/2012
0.62
 20,330 0.60 0.63 0.62 0 0 0
16/11/2012
0.60
 1,180 0.60 0.60 0.60 0 0 0
15/11/2012
0.60
 830 0.62 0.63 0.60 0 0 0
14/11/2012
0.62
 6,530 0.62 0.64 0.59 0 0 0
13/11/2012
0.62
 4,250 0.59 0.62 0.58 0 0 0
12/11/2012
0.59
 7,560 0.59 0.62 0.59 0 0 0
09/11/2012
0.59
 7,720 0.59 0.62 0.59 0 0 0
08/11/2012
0.59
 13,590 0.59 0.62 0.58 0 0 0
07/11/2012
0.59
 2,560 0.58 0.59 0.59 0 0 0
06/11/2012
0.58
 5,910 0.59 0.59 0.58 0 0 0
05/11/2012
0.59
 2,170 0.62 0.64 0.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |