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)
13/09/2012
0.76
 30,150 0.75 0.76 0.72 0 0 0
12/09/2012
0.75
 100 0.75 0.76 0.75 0 0 0
11/09/2012
0.75
 240 0.72 0.76 0.74 0 0 0
10/09/2012
0.72
 20,000 0.75 0.75 0.72 0 0 0
07/09/2012
0.75
 9,970 0.77 0.78 0.73 0 0 0
06/09/2012
0.77
 12,530 0.75 0.79 0.72 0 0 0
05/09/2012
0.75
 46,000 0.74 0.76 0.71 0 0 0
04/09/2012
0.74
 11,830 0.77 0.80 0.74 0 0 0
31/08/2012
0.77
 7,670 0.80 0.80 0.77 0 0 0
30/08/2012
0.80
 2,070 0.78 0.80 0.76 0 0 0
29/08/2012
0.78
 10,050 0.74 0.78 0.75 0 0 0
28/08/2012
0.74
 29,850 0.71 0.74 0.73 0 0 0
27/08/2012
0.71
 34,250 0.73 0.74 0.70 0 0 0
24/08/2012
0.73
 86,650 0.77 0.80 0.73 0 0 0
23/08/2012
0.77
 42,580 0.80 0.80 0.77 0 0 0
22/08/2012
0.80
 151,350 0.84 0.84 0.80 0 0 0
21/08/2012
0.84
 31,310 0.88 0.88 0.84 0 0 0
20/08/2012
0.88
 8,840 0.87 0.88 0.86 0 0 0
17/08/2012
0.87
 10,410 0.86 0.89 0.86 0 0 0
16/08/2012
0.86
 17,420 0.88 0.89 0.86 0 0 0
15/08/2012
0.88
 12,060 0.90 0.92 0.88 0 0 0
14/08/2012
0.90
 8,310 0.89 0.91 0.89 0 0 0
13/08/2012
0.89
 8,830 0.89 0.89 0.88 0 0 0
10/08/2012
0.89
 8,040 0.92 0.93 0.89 0 0 0
09/08/2012
0.92
 47,670 0.89 0.92 0.90 0 0 0
08/08/2012
0.89
 8,220 0.89 0.90 0.89 0 0 0
07/08/2012
0.89
 42,500 0.90 0.94 0.89 0 0 0
06/08/2012
0.90
 26,240 0.89 0.93 0.89 0 0 0
03/08/2012
0.89
 3,670 0.87 0.89 0.86 0 0 0
02/08/2012
0.87
 46,100 0.89 0.90 0.87 0 0 0
01/08/2012
0.89
 42,510 0.92 0.92 0.88 0 0 0
31/07/2012
0.92
 32,510 0.89 0.93 0.90 0 0 0
30/07/2012
0.89
 55,820 0.94 0.94 0.89 0 0 0
27/07/2012
0.94
 84,030 0.95 0.96 0.90 0 0 0
26/07/2012
0.95
 57,120 0.95 0.96 0.90 0 0 0
25/07/2012
0.95
 80,770 0.99 0.99 0.95 0 0 0
24/07/2012
0.99
 81,140 1.04 1.08 0.99 0 0 0
23/07/2012
1.04
 85,500 0.99 1.04 0.99 0 0 0
20/07/2012
0.99
 162,540 0.95 0.99 0.99 0 0 0
19/07/2012
0.95
 78,070 0.90 0.95 0.89 0 0 0
18/07/2012
0.90
 43,850 0.93 0.96 0.90 0 0 0
17/07/2012
0.93
 43,980 0.92 0.95 0.89 0 0 0
16/07/2012
0.92
 47,600 0.92 0.96 0.90 0 0 0
13/07/2012
0.92
 50,970 0.89 0.92 0.91 0 0 0
12/07/2012
0.89
 63,090 0.85 0.89 0.87 0 0 0
11/07/2012
0.85
 41,500 0.85 0.87 0.85 0 0 0
10/07/2012
0.85
 125,940 0.89 0.89 0.85 0 1,000 -0.0
09/07/2012
0.89
 80,390 0.93 0.95 0.89 0 0 0
06/07/2012
0.93
 43,360 0.91 0.96 0.90 0 0 0
05/07/2012
0.91
 63,060 0.91 0.94 0.90 0 0 0
04/07/2012
0.91
 67,060 0.88 0.91 0.88 0 0 0
03/07/2012
0.88
 161,220 0.92 0.92 0.88 0 0 0
02/07/2012
0.92
 57,900 0.97 1.00 0.92 0 0 0
29/06/2012
0.97
 273,730 0.99 0.99 0.94 1,000 0 0.0
28/06/2012
0.99
 6,150 1.03 1.03 0.99 0 0 0
27/06/2012
1.03
 10,700 1.08 1.08 1.03 0 0 0
26/06/2012
1.08
 7,160 1.13 1.13 1.08 0 0 0
25/06/2012
1.13
 106,030 1.18 1.19 1.13 1,000 18,000 -0.2
22/06/2012
1.18
 89,990 1.22 1.25 1.18 0 0 0
21/06/2012
1.22
 110,750 1.25 1.27 1.20 0 0 0
20/06/2012
1.25
 193,460 1.31 1.31 1.25 0 0 0
19/06/2012
1.31
 214,010 1.37 1.37 1.31 0 0 0
18/06/2012
1.37
 206,800 1.38 1.39 1.32 0 0 0
15/06/2012
1.38
 97,510 1.46 1.46 1.38 0 0 0
14/06/2012
1.46
 25,480 1.53 1.53 1.46 0 0 0
13/06/2012
1.53
 258,250 1.47 1.54 1.40 0 7,000 -0.1
12/06/2012
1.47
 139,690 1.41 1.47 1.46 0 0 0
11/06/2012
1.41
 227,840 1.35 1.41 1.39 0 0 0
08/06/2012
1.35
 59,420 1.28 1.35 1.35 0 0 0
07/06/2012
1.28
 94,440 1.23 1.28 1.26 0 0 0
06/06/2012
1.23
 88,270 1.23 1.23 1.19 0 39,010 -0.5
05/06/2012
1.23
 34,600 1.19 1.23 1.17 0 0 0
04/06/2012
1.19
 50,510 1.19 1.21 1.16 0 3,000 -0.0
01/06/2012
1.19
 73,900 1.14 1.19 1.18 0 0 0
31/05/2012
1.14
 104,210 1.18 1.18 1.13 0 0 0
30/05/2012
1.18
 37,800 1.21 1.21 1.17 0 4,500 -0.1
29/05/2012
1.21
 2,610 1.19 1.21 1.18 0 0 0
28/05/2012
1.19
 63,850 1.17 1.22 1.18 0 0 0
25/05/2012
1.17
 28,660 1.11 1.17 1.09 0 0 0
24/05/2012
1.11
 42,190 1.17 1.17 1.11 0 0 0
23/05/2012
1.17
 42,500 1.22 1.22 1.17 0 0 0
22/05/2012
1.22
 22,540 1.19 1.23 1.15 0 0 0
21/05/2012
1.19
 66,770 1.22 1.22 1.17 0 8,490 -0.1
18/05/2012
1.22
 55,680 1.22 1.23 1.17 0 17,000 -0.2
17/05/2012
1.22
 38,210 1.18 1.23 1.18 0 3,000 -0.0
16/05/2012
1.18
 35,950 1.20 1.20 1.15 0 3,000 -0.0
15/05/2012
1.20
 21,040 1.20 1.24 1.15 0 0 0
14/05/2012
1.20
 87,960 1.26 1.30 1.20 500 0 0.0
11/05/2012
1.26
 138,060 1.20 1.26 1.26 0 18,420 -0.3
10/05/2012
1.20
 32,000 1.15 1.20 1.20 0 0 0
09/05/2012
1.15
 25,600 1.09 1.15 1.15 0 0 0
08/05/2012
1.09
 38,590 1.05 1.09 1.08 0 0 0
07/05/2012
1.05
 110 1.00 1.05 1.05 0 0 0
04/05/2012
1.00
 24,730 0.96 1.00 1.00 0 0 0
03/05/2012
0.96
 30 0.91 0.96 0.96 0 0 0
02/05/2012
0.91
 120 0.88 0.91 0.91 0 0 0
27/04/2012
0.88
 30 0.84 0.88 0.86 0 0 0
26/04/2012
0.84
 50,030 0.87 0.90 0.84 0 0 0
25/04/2012
0.87
 10,200 0.89 0.92 0.87 0 6,000 -0.1
24/04/2012
0.89
 5,750 0.93 0.98 0.89 0 3,580 -0.0

Chính sách bảo mật | Điều khoản sử dụng |