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)
24/07/2012
0.97
 81,140 1.02 1.06 0.97 0 0 0
23/07/2012
1.02
 85,500 0.97 1.02 0.97 0 0 0
20/07/2012
0.97
 162,540 0.93 0.97 0.97 0 0 0
19/07/2012
0.93
 78,070 0.89 0.93 0.87 0 0 0
18/07/2012
0.89
 43,850 0.91 0.94 0.89 0 0 0
17/07/2012
0.91
 43,980 0.90 0.93 0.87 0 0 0
16/07/2012
0.90
 47,600 0.90 0.94 0.89 0 0 0
13/07/2012
0.90
 50,970 0.87 0.90 0.89 0 0 0
12/07/2012
0.87
 63,090 0.83 0.87 0.85 0 0 0
11/07/2012
0.83
 41,500 0.83 0.85 0.83 0 0 0
10/07/2012
0.83
 125,940 0.87 0.87 0.83 0 1,000 -0.0
09/07/2012
0.87
 80,390 0.91 0.93 0.87 0 0 0
06/07/2012
0.91
 43,360 0.89 0.94 0.89 0 0 0
05/07/2012
0.89
 63,060 0.89 0.92 0.89 0 0 0
04/07/2012
0.89
 67,060 0.86 0.89 0.86 0 0 0
03/07/2012
0.86
 161,220 0.90 0.90 0.86 0 0 0
02/07/2012
0.90
 57,900 0.95 0.98 0.90 0 0 0
29/06/2012
0.95
 273,730 0.96 0.97 0.92 1,000 0 0.0
28/06/2012
0.96
 6,150 1.01 1.01 0.96 0 0 0
27/06/2012
1.01
 10,700 1.05 1.05 1.01 0 0 0
26/06/2012
1.05
 7,160 1.11 1.11 1.05 0 0 0
25/06/2012
1.11
 106,030 1.16 1.17 1.11 1,000 18,000 -0.2
22/06/2012
1.16
 89,990 1.19 1.22 1.15 0 0 0
21/06/2012
1.19
 110,750 1.22 1.25 1.18 0 0 0
20/06/2012
1.22
 193,460 1.28 1.28 1.22 0 0 0
19/06/2012
1.28
 214,010 1.35 1.35 1.28 0 0 0
18/06/2012
1.35
 206,800 1.35 1.36 1.29 0 0 0
15/06/2012
1.35
 97,510 1.42 1.42 1.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |