CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-12) 		0.80 2.84% 279,900 23,300 0
27.90
29.75
28.70
2 tháng
(2026-07-13) 		-3.55 -10.92% 924,200 741 0
27.90
32.50
28.70
3 tháng
(2026-06-15) 		-8.05 -21.76% 1,255,900 -10,259 0
27.90
37
28.70
6 tháng
(2026-03-16) 		-8.74 -23.19% 2,632,400 224,141 0.5
27.90
39.16
28.70
12 tháng
(2025-09-16) 		-13.41 -31.65% 7,746,400 740,941 28.6
27.90
45.33
28.70
24 tháng
(2024-09-23) 		-0.38 -1.31% 20,590,400 281,725 5.4
27.90
48.39
28.70
36 tháng
(2023-09-27) 		5.90 25.62% 27,484,400 834,125 29.4
20.65
48.39
28.70
60 tháng
(2021-10-07) 		3.01 11.61% 45,820,200 232,699 -24.0
14.36
48.39
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2013
0.58
 6,210 0.58 0.59 0.58 0 0 0
16/01/2013
0.58
 29,680 0.55 0.58 0.56 0 0 0
15/01/2013
0.55
 6,900 0.56 0.56 0.55 0 0 0
14/01/2013
0.56
 4,840 0.55 0.56 0.55 0 0 0
11/01/2013
0.55
 3,350 0.55 0.57 0.55 0 0 0
10/01/2013
0.55
 100 0.57 0.57 0.55 0 0 0
09/01/2013
0.57
 3,430 0.56 0.58 0.55 0 0 0
08/01/2013
0.56
 6,590 0.58 0.58 0.56 0 0 0
07/01/2013
0.58
 8,160 0.58 0.59 0.56 0 0 0
04/01/2013
0.58
 1,100 0.57 0.58 0.57 0 0 0
03/01/2013
0.57
 78,590 0.57 0.58 0.55 0 0 0
02/01/2013
0.57
 30,130 0.56 0.57 0.55 0 0 0
28/12/2012
0.56
 113,010 0.59 0.59 0.56 0 0 0
27/12/2012
0.59
 7,290 0.56 0.59 0.56 0 0 0
26/12/2012
0.56
 50 0.56 0.57 0.55 0 0 0
25/12/2012
0.56
 12,920 0.56 0.56 0.55 0 0 0
24/12/2012
0.56
 70 0.56 0.56 0.56 0 0 0
21/12/2012
0.56
 15,010 0.56 0.56 0.54 0 0 0
20/12/2012
0.56
 7,510 0.56 0.56 0.53 0 0 0
19/12/2012
0.56
 17,040 0.54 0.56 0.53 0 0 0
18/12/2012
0.54
 21,540 0.55 0.55 0.54 0 0 0
17/12/2012
0.55
 20 0.55 0.55 0.55 0 0 0
14/12/2012
0.55
 8,110 0.56 0.56 0.55 0 0 0
13/12/2012
0.56
 11,480 0.56 0.56 0.54 0 0 0
12/12/2012
0.56
 3,040 0.55 0.56 0.55 0 0 0
11/12/2012
0.55
 1,020 0.57 0.57 0.55 0 0 0
10/12/2012
0.57
 2,100 0.55 0.57 0.55 0 0 0
07/12/2012
0.55
 960 0.56 0.57 0.55 0 0 0
06/12/2012
0.56
 550 0.56 0.56 0.56 0 0 0
05/12/2012
0.56
 16,630 0.54 0.56 0.54 0 0 0
04/12/2012
0.54
 0 0.54 0.54 0.54 0 0 0
03/12/2012
0.54
 9,780 0.54 0.54 0.54 0 0 0
30/11/2012
0.54
 16,210 0.55 0.55 0.52 0 0 0
29/11/2012
0.55
 10 0.52 0.55 0.55 0 0 0
28/11/2012
0.52
 12,010 0.52 0.53 0.51 0 0 0
27/11/2012
0.52
 10 0.55 0.55 0.52 0 0 0
26/11/2012
0.55
 630 0.52 0.55 0.55 0 0 0
23/11/2012
0.52
 7,270 0.52 0.55 0.52 0 0 0
22/11/2012
0.52
 5,190 0.50 0.52 0.52 0 0 0
21/11/2012
0.50
 10 0.51 0.51 0.50 0 0 0
20/11/2012
0.51
 10 0.52 0.52 0.51 0 0 0
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3%
19/11/2012
0.52
 20,330 0.51 0.53 0.52 0 0 0
16/11/2012
0.51
 1,180 0.51 0.51 0.51 0 0 0
15/11/2012
0.51
 830 0.52 0.53 0.51 0 0 0
14/11/2012
0.52
 6,530 0.52 0.54 0.50 0 0 0
13/11/2012
0.52
 4,250 0.50 0.52 0.49 0 0 0
12/11/2012
0.50
 7,560 0.50 0.52 0.50 0 0 0
09/11/2012
0.50
 7,720 0.50 0.52 0.50 0 0 0
08/11/2012
0.50
 13,590 0.50 0.52 0.49 0 0 0
07/11/2012
0.50
 2,560 0.49 0.50 0.50 0 0 0
06/11/2012
0.49
 5,910 0.50 0.50 0.49 0 0 0
05/11/2012
0.50
 2,170 0.52 0.54 0.50 0 0 0
02/11/2012
0.52
 7,650 0.55 0.55 0.52 0 0 0
01/11/2012
0.55
 1,580 0.54 0.56 0.53 0 0 0
31/10/2012
0.54
 3,270 0.55 0.55 0.54 0 0 0
30/10/2012
0.55
 4,030 0.57 0.57 0.55 0 0 0
29/10/2012
0.57
 6,880 0.59 0.59 0.57 0 0 0
26/10/2012
0.59
 7,900 0.58 0.59 0.58 0 0 0
25/10/2012
0.58
 610 0.58 0.58 0.56 0 0 0
24/10/2012
0.58
 60 0.58 0.58 0.58 0 0 0
23/10/2012
0.58
 10 0.59 0.59 0.58 0 0 0
22/10/2012
0.59
 10,630 0.58 0.59 0.57 0 0 0
19/10/2012
0.58
 36,990 0.60 0.60 0.58 0 0 0
18/10/2012
0.60
 34,140 0.59 0.60 0.59 0 0 0
17/10/2012
0.59
 2,040 0.59 0.60 0.57 0 0 0
16/10/2012
0.59
 21,620 0.59 0.59 0.57 0 0 0
15/10/2012
0.59
 4,220 0.58 0.59 0.57 0 0 0
12/10/2012
0.58
 20 0.59 0.60 0.58 0 0 0
11/10/2012
0.59
 1,080 0.58 0.60 0.56 0 0 0
10/10/2012
0.58
 20 0.59 0.59 0.58 0 0 0
09/10/2012
0.59
 7,010 0.58 0.59 0.56 0 0 0
08/10/2012
0.58
 2,540 0.60 0.60 0.58 0 0 0
05/10/2012
0.60
 1,010 0.59 0.60 0.60 0 0 0
04/10/2012
0.59
 1,050 0.60 0.60 0.59 0 0 0
03/10/2012
0.60
 50 0.58 0.60 0.60 0 0 0
02/10/2012
0.58
 10,460 0.58 0.59 0.56 0 0 0
01/10/2012
0.58
 31,180 0.59 0.61 0.58 0 0 0
28/09/2012
0.59
 13,210 0.58 0.60 0.59 0 0 0
27/09/2012
0.58
 13,520 0.58 0.60 0.58 0 0 0
26/09/2012
0.58
 4,390 0.58 0.58 0.56 0 0 0
25/09/2012
0.58
 7,280 0.57 0.59 0.55 0 0 0
24/09/2012
0.57
 1,650 0.60 0.60 0.57 0 0 0
21/09/2012
0.60
 340 0.58 0.60 0.60 0 0 0
20/09/2012
0.58
 180 0.61 0.61 0.58 0 0 0
19/09/2012
0.61
 0 0.61 0.61 0.61 0 0 0
18/09/2012
0.61
 330 0.64 0.64 0.61 0 0 0
17/09/2012
0.64
 0 0.64 0.64 0.64 0 0 0
14/09/2012
0.64
 3,630 0.63 0.66 0.64 0 0 0
13/09/2012
0.63
 30,150 0.62 0.63 0.60 0 0 0
12/09/2012
0.62
 100 0.62 0.63 0.62 0 0 0
11/09/2012
0.62
 240 0.60 0.63 0.61 0 0 0
10/09/2012
0.60
 20,000 0.62 0.62 0.60 0 0 0
07/09/2012
0.62
 9,970 0.64 0.64 0.61 0 0 0
06/09/2012
0.64
 12,530 0.62 0.65 0.60 0 0 0
05/09/2012
0.62
 46,000 0.61 0.63 0.58 0 0 0
04/09/2012
0.61
 11,830 0.64 0.66 0.61 0 0 0
31/08/2012
0.64
 7,670 0.66 0.67 0.64 0 0 0
30/08/2012
0.66
 2,070 0.64 0.66 0.63 0 0 0
29/08/2012
0.64
 10,050 0.61 0.64 0.62 0 0 0
28/08/2012
0.61
 29,850 0.59 0.61 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |