CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.60
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2013
0.91
 200 0.92 0.92 0.91 0 0 0
15/05/2013
0.92
 1,000 0.92 0.92 0.92 0 0 0
14/05/2013
0.92
 33,310 0.90 0.92 0.90 0 0 0
13/05/2013
0.90
 25,210 0.90 0.91 0.90 0 0 0
10/05/2013
0.90
 23,360 0.90 0.91 0.90 0 0 0
09/05/2013
0.90
 11,200 0.91 0.91 0.85 0 0 0
08/05/2013
0.91
 4,100 0.91 0.91 0.91 0 0 0
07/05/2013
0.91
 12,070 0.90 0.91 0.90 0 0 0
06/05/2013
0.90
 20,510 0.88 0.90 0.88 0 0 0
03/05/2013
0.88
 15,520 0.85 0.88 0.85 0 0 0
02/05/2013
0.85
 13,650 0.83 0.85 0.83 0 0 0
26/04/2013
0.83
 16,540 0.85 0.87 0.81 0 0 0
25/04/2013
0.85
 5,990 0.90 0.90 0.85 0 10 -0.0
24/04/2013
0.90
 3,020 0.85 0.90 0.81 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 12%
23/04/2013
0.85
 10 0.83 0.85 0.85 0 0 0
22/04/2013
0.83
 35,320 0.83 0.83 0.83 0 0 0
18/04/2013
0.83
 35,430 0.86 0.86 0.83 0 30 -0.0
17/04/2013
0.86
 29,750 0.86 0.86 0.85 0 0 0
16/04/2013
0.86
 10,530 0.91 0.91 0.86 10 0 0.0
15/04/2013
0.91
 9,050 0.91 0.91 0.91 0 0 0
12/04/2013
0.91
 48,650 0.88 0.91 0.85 20 0 0.0
11/04/2013
0.88
 85,450 0.83 0.88 0.84 10 0 0.0
10/04/2013
0.83
 0 0.83 0.83 0.83 0 0 0
09/04/2013
0.83
 11,200 0.82 0.83 0.83 0 0 0
08/04/2013
0.82
 3,050 0.82 0.82 0.82 0 0 0
05/04/2013
0.82
 10 0.84 0.84 0.82 0 0 0
04/04/2013
0.84
 8,000 0.80 0.84 0.84 0 0 0
03/04/2013
0.80
 19,600 0.83 0.83 0.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |