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)
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
02/11/2012
0.62
 7,650 0.65 0.65 0.62 0 0 0
01/11/2012
0.65
 1,580 0.64 0.66 0.63 0 0 0
31/10/2012
0.64
 3,270 0.65 0.65 0.64 0 0 0
30/10/2012
0.65
 4,030 0.67 0.67 0.65 0 0 0
29/10/2012
0.67
 6,880 0.70 0.70 0.67 0 0 0
26/10/2012
0.70
 7,900 0.69 0.70 0.69 0 0 0
25/10/2012
0.69
 610 0.69 0.69 0.66 0 0 0
24/10/2012
0.69
 60 0.69 0.69 0.69 0 0 0
23/10/2012
0.69
 10 0.70 0.70 0.69 0 0 0
22/10/2012
0.70
 10,630 0.69 0.70 0.67 0 0 0
19/10/2012
0.69
 36,990 0.71 0.71 0.69 0 0 0
18/10/2012
0.71
 34,140 0.70 0.71 0.70 0 0 0
17/10/2012
0.70
 2,040 0.70 0.71 0.67 0 0 0
16/10/2012
0.70
 21,620 0.70 0.70 0.67 0 0 0
15/10/2012
0.70
 4,220 0.68 0.70 0.67 0 0 0
12/10/2012
0.68
 20 0.70 0.71 0.68 0 0 0
11/10/2012
0.70
 1,080 0.68 0.71 0.66 0 0 0
10/10/2012
0.68
 20 0.70 0.70 0.68 0 0 0
09/10/2012
0.70
 7,010 0.69 0.70 0.66 0 0 0
08/10/2012
0.69
 2,540 0.71 0.71 0.69 0 0 0
05/10/2012
0.71
 1,010 0.70 0.71 0.71 0 0 0
04/10/2012
0.70
 1,050 0.71 0.71 0.70 0 0 0
03/10/2012
0.71
 50 0.68 0.71 0.71 0 0 0
02/10/2012
0.68
 10,460 0.69 0.70 0.66 0 0 0
01/10/2012
0.69
 31,180 0.70 0.73 0.69 0 0 0
28/09/2012
0.70
 13,210 0.68 0.71 0.70 0 0 0
27/09/2012
0.68
 13,520 0.69 0.71 0.68 0 0 0
26/09/2012
0.69
 4,390 0.68 0.69 0.66 0 0 0
25/09/2012
0.68
 7,280 0.67 0.70 0.65 0 0 0
24/09/2012
0.67
 1,650 0.71 0.71 0.67 0 0 0
21/09/2012
0.71
 340 0.68 0.71 0.71 0 0 0
20/09/2012
0.68
 180 0.72 0.72 0.68 0 0 0
19/09/2012
0.72
 0 0.72 0.72 0.72 0 0 0
18/09/2012
0.72
 330 0.75 0.75 0.72 0 0 0
17/09/2012
0.75
 0 0.75 0.75 0.75 0 0 0
14/09/2012
0.75
 3,630 0.74 0.78 0.75 0 0 0
13/09/2012
0.74
 30,150 0.73 0.74 0.71 0 0 0
12/09/2012
0.73
 100 0.73 0.74 0.73 0 0 0
11/09/2012
0.73
 240 0.71 0.74 0.73 0 0 0
10/09/2012
0.71
 20,000 0.73 0.73 0.71 0 0 0
07/09/2012
0.73
 9,970 0.75 0.76 0.72 0 0 0
06/09/2012
0.75
 12,530 0.73 0.77 0.71 0 0 0
05/09/2012
0.73
 46,000 0.73 0.74 0.69 0 0 0
04/09/2012
0.73
 11,830 0.75 0.78 0.73 0 0 0
31/08/2012
0.75
 7,670 0.78 0.79 0.75 0 0 0
30/08/2012
0.78
 2,070 0.76 0.78 0.74 0 0 0
29/08/2012
0.76
 10,050 0.73 0.76 0.73 0 0 0
28/08/2012
0.73
 29,850 0.70 0.73 0.72 0 0 0
27/08/2012
0.70
 34,250 0.72 0.73 0.68 0 0 0
24/08/2012
0.72
 86,650 0.75 0.79 0.72 0 0 0
23/08/2012
0.75
 42,580 0.79 0.79 0.75 0 0 0
22/08/2012
0.79
 151,350 0.82 0.82 0.79 0 0 0
21/08/2012
0.82
 31,310 0.86 0.86 0.82 0 0 0
20/08/2012
0.86
 8,840 0.85 0.86 0.84 0 0 0
17/08/2012
0.85
 10,410 0.84 0.87 0.84 0 0 0
16/08/2012
0.84
 17,420 0.86 0.88 0.84 0 0 0
15/08/2012
0.86
 12,060 0.89 0.90 0.86 0 0 0
14/08/2012
0.89
 8,310 0.88 0.89 0.87 0 0 0
13/08/2012
0.88
 8,830 0.88 0.88 0.86 0 0 0
10/08/2012
0.88
 8,040 0.90 0.91 0.88 0 0 0
09/08/2012
0.90
 47,670 0.87 0.90 0.89 0 0 0
08/08/2012
0.87
 8,220 0.87 0.89 0.87 0 0 0
07/08/2012
0.87
 42,500 0.89 0.92 0.87 0 0 0
06/08/2012
0.89
 26,240 0.88 0.91 0.88 0 0 0
03/08/2012
0.88
 3,670 0.85 0.88 0.84 0 0 0
02/08/2012
0.85
 46,100 0.87 0.89 0.85 0 0 0
01/08/2012
0.87
 42,510 0.90 0.90 0.86 0 0 0
31/07/2012
0.90
 32,510 0.88 0.91 0.89 0 0 0
30/07/2012
0.88
 55,820 0.92 0.92 0.88 0 0 0
27/07/2012
0.92
 84,030 0.93 0.94 0.89 0 0 0
26/07/2012
0.93
 57,120 0.93 0.94 0.89 0 0 0
25/07/2012
0.93
 80,770 0.97 0.97 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |