CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0.60
(1.34%)
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)
14/06/2012
1.42
 25,480 1.50 1.50 1.42 0 0 0
13/06/2012
1.50
 258,250 1.44 1.50 1.37 0 7,000 -0.1
12/06/2012
1.44
 139,690 1.38 1.44 1.43 0 0 0
11/06/2012
1.38
 227,840 1.32 1.38 1.36 0 0 0
08/06/2012
1.32
 59,420 1.26 1.32 1.32 0 0 0
07/06/2012
1.26
 94,440 1.20 1.26 1.23 0 0 0
06/06/2012
1.20
 88,270 1.20 1.20 1.17 0 39,010 -0.5
05/06/2012
1.20
 34,600 1.17 1.20 1.14 0 0 0
04/06/2012
1.17
 50,510 1.17 1.19 1.13 0 3,000 -0.0
01/06/2012
1.17
 73,900 1.12 1.17 1.15 0 0 0
31/05/2012
1.12
 104,210 1.15 1.15 1.11 0 0 0
30/05/2012
1.15
 37,800 1.19 1.19 1.14 0 4,500 -0.1
29/05/2012
1.19
 2,610 1.17 1.19 1.15 0 0 0
28/05/2012
1.17
 63,850 1.14 1.19 1.15 0 0 0
25/05/2012
1.14
 28,660 1.09 1.14 1.07 0 0 0
24/05/2012
1.09
 42,190 1.14 1.14 1.09 0 0 0
23/05/2012
1.14
 42,500 1.19 1.19 1.14 0 0 0
22/05/2012
1.19
 22,540 1.17 1.20 1.12 0 0 0
21/05/2012
1.17
 66,770 1.19 1.19 1.14 0 8,490 -0.1
18/05/2012
1.19
 55,680 1.19 1.20 1.14 0 17,000 -0.2
17/05/2012
1.19
 38,210 1.16 1.20 1.16 0 3,000 -0.0
16/05/2012
1.16
 35,950 1.18 1.18 1.12 0 3,000 -0.0
15/05/2012
1.18
 21,040 1.18 1.21 1.12 0 0 0
14/05/2012
1.18
 87,960 1.23 1.27 1.18 500 0 0.0
11/05/2012
1.23
 138,060 1.18 1.23 1.23 0 18,420 -0.3
10/05/2012
1.18
 32,000 1.12 1.18 1.18 0 0 0
09/05/2012
1.12
 25,600 1.07 1.12 1.12 0 0 0
08/05/2012
1.07
 38,590 1.03 1.07 1.06 0 0 0
07/05/2012
1.03
 110 0.98 1.03 1.03 0 0 0
04/05/2012
0.98
 24,730 0.94 0.98 0.98 0 0 0
03/05/2012
0.94
 30 0.89 0.94 0.94 0 0 0
02/05/2012
0.89
 120 0.86 0.89 0.89 0 0 0
27/04/2012
0.86
 30 0.82 0.86 0.84 0 0 0
26/04/2012
0.82
 50,030 0.85 0.89 0.82 0 0 0
25/04/2012
0.85
 10,200 0.87 0.90 0.85 0 6,000 -0.1
24/04/2012
0.87
 5,750 0.91 0.96 0.87 0 3,580 -0.0
23/04/2012
0.91
 5,000 0.88 0.91 0.91 0 2,000 -0.0
20/04/2012
0.88
 7,800 0.88 0.91 0.88 0 2,000 -0.0
19/04/2012
0.88
 1,170 0.91 0.96 0.88 0 0 0
18/04/2012
0.91
 10,310 0.96 0.96 0.91 0 0 0
17/04/2012
0.96
 540 1.00 1.01 0.96 0 0 0
16/04/2012
1.00
 20 0.97 1.00 1.00 0 0 0
13/04/2012
0.97
 500 0.94 0.97 0.97 0 0 0
12/04/2012
0.94
 50,200 0.89 0.94 0.85 0 7,000 -0.1
11/04/2012
0.89
 17,360 0.89 0.89 0.88 0 0 0
10/04/2012
0.89
 0 0.89 0.89 0.89 0 0 0
09/04/2012
0.89
 30 0.89 0.89 0.89 0 0 0
06/04/2012
0.89
 3,030 0.85 0.89 0.84 0 3,000 -0.0
05/04/2012
0.85
 1,100 0.88 0.88 0.85 0 0 0
04/04/2012
0.88
 31,930 0.92 0.92 0.88 0 0 0
03/04/2012
0.92
 590 0.91 0.92 0.87 0 0 0
30/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
29/03/2012
0.91
 740 0.88 0.91 0.84 0 0 0
28/03/2012
0.88
 11,100 0.84 0.88 0.81 0 10,000 -0.1
27/03/2012
0.84
 100 0.86 0.86 0.84 0 0 0
26/03/2012
0.86
 25,470 0.88 0.91 0.84 0 0 0
23/03/2012
0.88
 450 0.92 0.96 0.88 0 0 0
22/03/2012
0.92
 240 0.96 1.00 0.92 0 0 0
21/03/2012
0.96
 1,100 0.91 0.96 0.96 0 0 0
20/03/2012
0.91
 100 0.88 0.91 0.91 0 0 0
19/03/2012
0.88
 620 0.84 0.88 0.88 0 0 0
16/03/2012
0.84
 4,230 0.81 0.84 0.81 0 0 0
15/03/2012
0.81
 2,330 0.84 0.84 0.81 0 0 0
14/03/2012
0.84
 210 0.88 0.91 0.84 0 0 0
13/03/2012
0.88
 1,040 0.92 0.92 0.88 0 0 0
12/03/2012
0.92
 20 0.96 0.96 0.92 0 0 0
09/03/2012
0.96
 5,690 1.13 1.13 0.96 0 0 0
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2012
1.13
 0 1.01 1.13 1.13 0 0 0
07/03/2012
1.01
 2,710 1.01 1.01 0.96 0 0 0
06/03/2012
1.01
 14,860 0.98 1.02 0.98 0 2,000 -0.0
05/03/2012
0.98
 18,970 0.94 0.98 0.93 0 4,500 -0.1
02/03/2012
0.94
 15,270 0.90 0.94 0.90 0 0 0
01/03/2012
0.90
 9,780 0.91 0.91 0.87 0 3,500 -0.0
29/02/2012
0.91
 6,080 0.91 0.91 0.87 0 4,000 -0.0
28/02/2012
0.91
 28,790 0.87 0.91 0.91 5,000 1,000 0.0
27/02/2012
0.87
 6,800 0.84 0.87 0.87 1,000 1,000 0
24/02/2012
0.84
 9,170 0.80 0.84 0.84 0 0 0
23/02/2012
0.80
 420 0.76 0.80 0.80 0 0 0
22/02/2012
0.76
 3,970 0.78 0.79 0.76 0 2,000 -0.0
21/02/2012
0.78
 20 0.75 0.78 0.78 0 0 0
20/02/2012
0.75
 4,000 0.79 0.79 0.75 0 0 0
17/02/2012
0.79
 3,210 0.79 0.79 0.79 0 0 0
16/02/2012
0.79
 3,690 0.78 0.81 0.79 0 0 0
15/02/2012
0.78
 180 0.80 0.80 0.78 0 0 0
14/02/2012
0.80
 60 0.78 0.80 0.79 0 0 0
13/02/2012
0.78
 0 0.78 0.78 0.78 0 0 0
10/02/2012
0.78
 0 0.78 0.78 0.78 0 0 0
09/02/2012
0.78
 5,640 0.78 0.78 0.78 0 0 0
08/02/2012
0.78
 1,880 0.80 0.80 0.76 0 0 0
07/02/2012
0.80
 3,600 0.84 0.84 0.80 0 0 0
06/02/2012
0.84
 950 0.82 0.86 0.84 0 0 0
03/02/2012
0.82
 500 0.80 0.82 0.82 0 0 0
02/02/2012
0.80
 9,540 0.76 0.80 0.79 0 0 0
01/02/2012
0.76
 17,740 0.73 0.76 0.71 0 0 0
31/01/2012
0.73
 2,810 0.73 0.74 0.73 0 0 0
30/01/2012
0.73
 10 0.71 0.73 0.73 0 0 0
20/01/2012
0.71
 40 0.68 0.71 0.68 0 0 0
19/01/2012
0.68
 0 0.68 0.68 0.68 0 0 0
18/01/2012
0.68
 0 0.68 0.68 0.68 0 0 0
17/01/2012
0.68
 20 0.65 0.68 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |