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)
04/02/2013
0.73
 13,440 0.73 0.73 0.73 0 0 0
01/02/2013
0.73
 9,490 0.74 0.74 0.73 0 0 0
31/01/2013
0.74
 21,390 0.77 0.77 0.74 0 0 0
30/01/2013
0.77
 170 0.77 0.77 0.77 0 0 0
29/01/2013
0.77
 13,670 0.74 0.77 0.75 0 0 0
28/01/2013
0.74
 48,490 0.73 0.74 0.73 0 0 0
25/01/2013
0.73
 1,690 0.74 0.74 0.71 0 0 0
24/01/2013
0.74
 9,760 0.70 0.74 0.72 0 0 0
23/01/2013
0.70
 4,320 0.70 0.70 0.70 0 0 0
22/01/2013
0.70
 13,840 0.70 0.74 0.70 0 0 0
21/01/2013
0.70
 2,930 0.70 0.70 0.70 0 0 0
18/01/2013
0.70
 30 0.70 0.70 0.70 0 0 0
17/01/2013
0.70
 6,210 0.70 0.71 0.70 0 0 0
16/01/2013
0.70
 29,680 0.66 0.70 0.67 0 0 0
15/01/2013
0.66
 6,900 0.67 0.67 0.66 0 0 0
14/01/2013
0.67
 4,840 0.66 0.68 0.66 0 0 0
11/01/2013
0.66
 3,350 0.66 0.69 0.66 0 0 0
10/01/2013
0.66
 100 0.69 0.69 0.66 0 0 0
09/01/2013
0.69
 3,430 0.68 0.70 0.66 0 0 0
08/01/2013
0.68
 6,590 0.70 0.70 0.67 0 0 0
07/01/2013
0.70
 8,160 0.70 0.71 0.68 0 0 0
04/01/2013
0.70
 1,100 0.69 0.70 0.69 0 0 0
03/01/2013
0.69
 78,590 0.69 0.70 0.66 0 0 0
02/01/2013
0.69
 30,130 0.68 0.69 0.66 0 0 0
28/12/2012
0.68
 113,010 0.71 0.71 0.68 0 0 0
27/12/2012
0.71
 7,290 0.68 0.71 0.68 0 0 0
26/12/2012
0.68
 50 0.68 0.69 0.66 0 0 0
25/12/2012
0.68
 12,920 0.67 0.68 0.66 0 0 0
24/12/2012
0.67
 70 0.67 0.67 0.67 0 0 0
21/12/2012
0.67
 15,010 0.68 0.68 0.65 0 0 0
20/12/2012
0.68
 7,510 0.67 0.68 0.64 0 0 0
19/12/2012
0.67
 17,040 0.65 0.67 0.64 0 0 0
18/12/2012
0.65
 21,540 0.66 0.66 0.65 0 0 0
17/12/2012
0.66
 20 0.66 0.66 0.66 0 0 0
14/12/2012
0.66
 8,110 0.67 0.67 0.66 0 0 0
13/12/2012
0.67
 11,480 0.68 0.68 0.65 0 0 0
12/12/2012
0.68
 3,040 0.66 0.68 0.66 0 0 0
11/12/2012
0.66
 1,020 0.69 0.69 0.66 0 0 0
10/12/2012
0.69
 2,100 0.66 0.69 0.66 0 0 0
07/12/2012
0.66
 960 0.67 0.69 0.66 0 0 0
06/12/2012
0.67
 550 0.67 0.67 0.67 0 0 0
05/12/2012
0.67
 16,630 0.65 0.68 0.65 0 0 0
04/12/2012
0.65
 0 0.65 0.65 0.65 0 0 0
03/12/2012
0.65
 9,780 0.65 0.65 0.65 0 0 0
30/11/2012
0.65
 16,210 0.66 0.66 0.63 0 0 0
29/11/2012
0.66
 10 0.63 0.66 0.66 0 0 0
28/11/2012
0.63
 12,010 0.63 0.64 0.61 0 0 0
27/11/2012
0.63
 10 0.66 0.66 0.63 0 0 0
26/11/2012
0.66
 630 0.63 0.66 0.66 0 0 0
23/11/2012
0.63
 7,270 0.63 0.66 0.63 0 0 0
22/11/2012
0.63
 5,190 0.61 0.63 0.63 0 0 0
21/11/2012
0.61
 10 0.61 0.61 0.61 0 0 0
20/11/2012
0.61
 10 0.63 0.63 0.61 0 0 0
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3%
19/11/2012
0.63
 20,330 0.61 0.64 0.63 0 0 0
16/11/2012
0.61
 1,180 0.61 0.61 0.61 0 0 0
15/11/2012
0.61
 830 0.63 0.64 0.61 0 0 0
14/11/2012
0.63
 6,530 0.63 0.65 0.61 0 0 0
13/11/2012
0.63
 4,250 0.61 0.63 0.60 0 0 0
12/11/2012
0.61
 7,560 0.61 0.63 0.61 0 0 0
09/11/2012
0.61
 7,720 0.61 0.63 0.61 0 0 0
08/11/2012
0.61
 13,590 0.61 0.63 0.60 0 0 0
07/11/2012
0.61
 2,560 0.60 0.61 0.61 0 0 0
06/11/2012
0.60
 5,910 0.61 0.61 0.59 0 0 0
05/11/2012
0.61
 2,170 0.63 0.65 0.61 0 0 0
02/11/2012
0.63
 7,650 0.66 0.66 0.63 0 0 0
01/11/2012
0.66
 1,580 0.65 0.68 0.64 0 0 0
31/10/2012
0.65
 3,270 0.66 0.66 0.65 0 0 0
30/10/2012
0.66
 4,030 0.69 0.69 0.66 0 0 0
29/10/2012
0.69
 6,880 0.71 0.71 0.69 0 0 0
26/10/2012
0.71
 7,900 0.71 0.71 0.71 0 0 0
25/10/2012
0.71
 610 0.71 0.71 0.68 0 0 0
24/10/2012
0.71
 60 0.71 0.71 0.71 0 0 0
23/10/2012
0.71
 10 0.71 0.71 0.71 0 0 0
22/10/2012
0.71
 10,630 0.71 0.71 0.69 0 0 0
19/10/2012
0.71
 36,990 0.72 0.72 0.71 0 0 0
18/10/2012
0.72
 34,140 0.71 0.72 0.71 0 0 0
17/10/2012
0.71
 2,040 0.71 0.72 0.69 0 0 0
16/10/2012
0.71
 21,620 0.71 0.71 0.69 0 0 0
15/10/2012
0.71
 4,220 0.70 0.71 0.69 0 0 0
12/10/2012
0.70
 20 0.71 0.72 0.70 0 0 0
11/10/2012
0.71
 1,080 0.70 0.72 0.68 0 0 0
10/10/2012
0.70
 20 0.71 0.71 0.70 0 0 0
09/10/2012
0.71
 7,010 0.71 0.71 0.68 0 0 0
08/10/2012
0.71
 2,540 0.72 0.72 0.71 0 0 0
05/10/2012
0.72
 1,010 0.71 0.72 0.72 0 0 0
04/10/2012
0.71
 1,050 0.72 0.72 0.71 0 0 0
03/10/2012
0.72
 50 0.70 0.72 0.72 0 0 0
02/10/2012
0.70
 10,460 0.71 0.71 0.68 0 0 0
01/10/2012
0.71
 31,180 0.71 0.74 0.71 0 0 0
28/09/2012
0.71
 13,210 0.70 0.72 0.71 0 0 0
27/09/2012
0.70
 13,520 0.71 0.72 0.70 0 0 0
26/09/2012
0.71
 4,390 0.70 0.71 0.68 0 0 0
25/09/2012
0.70
 7,280 0.69 0.71 0.67 0 0 0
24/09/2012
0.69
 1,650 0.72 0.72 0.69 0 0 0
21/09/2012
0.72
 340 0.70 0.72 0.72 0 0 0
20/09/2012
0.70
 180 0.73 0.73 0.70 0 0 0
19/09/2012
0.73
 0 0.73 0.73 0.73 0 0 0
18/09/2012
0.73
 330 0.77 0.77 0.73 0 0 0
17/09/2012
0.77
 0 0.77 0.77 0.77 0 0 0
14/09/2012
0.77
 3,630 0.76 0.80 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |