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)
23/04/2012
0.93
 5,000 0.89 0.93 0.93 0 2,000 -0.0
20/04/2012
0.89
 7,800 0.89 0.93 0.89 0 2,000 -0.0
19/04/2012
0.89
 1,170 0.93 0.98 0.89 0 0 0
18/04/2012
0.93
 10,310 0.98 0.98 0.93 0 0 0
17/04/2012
0.98
 540 1.02 1.03 0.98 0 0 0
16/04/2012
1.02
 20 0.99 1.02 1.02 0 0 0
13/04/2012
0.99
 500 0.96 0.99 0.99 0 0 0
12/04/2012
0.96
 50,200 0.91 0.96 0.87 0 7,000 -0.1
11/04/2012
0.91
 17,360 0.90 0.91 0.89 0 0 0
10/04/2012
0.90
 0 0.90 0.90 0.90 0 0 0
09/04/2012
0.90
 30 0.90 0.90 0.90 0 0 0
06/04/2012
0.90
 3,030 0.87 0.90 0.86 0 3,000 -0.0
05/04/2012
0.87
 1,100 0.89 0.89 0.87 0 0 0
04/04/2012
0.89
 31,930 0.94 0.94 0.89 0 0 0
03/04/2012
0.94
 590 0.93 0.94 0.89 0 0 0
30/03/2012
0.93
 0 0.93 0.93 0.93 0 0 0
29/03/2012
0.93
 740 0.89 0.93 0.86 0 0 0
28/03/2012
0.89
 11,100 0.86 0.89 0.82 0 10,000 -0.1
27/03/2012
0.86
 100 0.88 0.88 0.86 0 0 0
26/03/2012
0.88
 25,470 0.89 0.93 0.86 0 0 0
23/03/2012
0.89
 450 0.94 0.98 0.89 0 0 0
22/03/2012
0.94
 240 0.98 1.02 0.94 0 0 0
21/03/2012
0.98
 1,100 0.93 0.98 0.98 0 0 0
20/03/2012
0.93
 100 0.89 0.93 0.93 0 0 0
19/03/2012
0.89
 620 0.86 0.89 0.89 0 0 0
16/03/2012
0.86
 4,230 0.82 0.86 0.82 0 0 0
15/03/2012
0.82
 2,330 0.86 0.86 0.82 0 0 0
14/03/2012
0.86
 210 0.89 0.93 0.86 0 0 0
13/03/2012
0.89
 1,040 0.94 0.94 0.89 0 0 0
12/03/2012
0.94
 20 0.99 0.99 0.94 0 0 0
09/03/2012
0.99
 5,690 1.16 1.16 0.99 0 0 0
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2012
1.16
 0 1.03 1.16 1.16 0 0 0
07/03/2012
1.03
 2,710 1.03 1.03 0.98 0 0 0
06/03/2012
1.03
 14,860 1.00 1.05 1.00 0 2,000 -0.0
05/03/2012
1.00
 18,970 0.96 1.00 0.95 0 4,500 -0.1
02/03/2012
0.96
 15,270 0.92 0.96 0.92 0 0 0
01/03/2012
0.92
 9,780 0.93 0.93 0.89 0 3,500 -0.0
29/02/2012
0.93
 6,080 0.93 0.93 0.89 0 4,000 -0.0
28/02/2012
0.93
 28,790 0.89 0.93 0.93 5,000 1,000 0.0
27/02/2012
0.89
 6,800 0.85 0.89 0.89 1,000 1,000 0
24/02/2012
0.85
 9,170 0.81 0.85 0.85 0 0 0
23/02/2012
0.81
 420 0.78 0.81 0.81 0 0 0
22/02/2012
0.78
 3,970 0.80 0.81 0.78 0 2,000 -0.0
21/02/2012
0.80
 20 0.76 0.80 0.80 0 0 0
20/02/2012
0.76
 4,000 0.81 0.81 0.76 0 0 0
17/02/2012
0.81
 3,210 0.81 0.81 0.81 0 0 0
16/02/2012
0.81
 3,690 0.80 0.83 0.81 0 0 0
15/02/2012
0.80
 180 0.81 0.81 0.80 0 0 0
14/02/2012
0.81
 60 0.80 0.81 0.81 0 0 0
13/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
10/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
09/02/2012
0.80
 5,640 0.80 0.80 0.80 0 0 0
08/02/2012
0.80
 1,880 0.82 0.82 0.78 0 0 0
07/02/2012
0.82
 3,600 0.86 0.86 0.82 0 0 0
06/02/2012
0.86
 950 0.84 0.88 0.86 0 0 0
03/02/2012
0.84
 500 0.81 0.84 0.84 0 0 0
02/02/2012
0.81
 9,540 0.78 0.81 0.81 0 0 0
01/02/2012
0.78
 17,740 0.75 0.78 0.72 0 0 0
31/01/2012
0.75
 2,810 0.74 0.76 0.75 0 0 0
30/01/2012
0.74
 10 0.72 0.74 0.74 0 0 0
20/01/2012
0.72
 40 0.69 0.72 0.69 0 0 0
19/01/2012
0.69
 0 0.69 0.69 0.69 0 0 0
18/01/2012
0.69
 0 0.69 0.69 0.69 0 0 0
17/01/2012
0.69
 20 0.66 0.69 0.63 0 0 0
16/01/2012
0.66
 9,990 0.69 0.69 0.66 0 0 0
13/01/2012
0.69
 10 0.72 0.72 0.69 0 0 0
12/01/2012
0.72
 10,000 0.76 0.76 0.72 0 0 0
11/01/2012
0.76
 20 0.79 0.79 0.76 0 0 0
10/01/2012
0.79
 10 0.76 0.79 0.79 0 0 0
09/01/2012
0.76
 10 0.75 0.76 0.76 0 0 0
06/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
05/01/2012
0.75
 890 0.75 0.75 0.75 0 0 0
04/01/2012
0.75
 10 0.72 0.75 0.75 0 0 0
03/01/2012
0.72
 0 0.72 0.72 0.72 0 0 0
30/12/2011
0.72
 10 0.68 0.72 0.72 0 0 0
29/12/2011
0.68
 2,480 0.66 0.69 0.68 0 0 0
28/12/2011
0.66
 0 0.66 0.66 0.66 0 0 0
27/12/2011
0.66
 1,000 0.69 0.69 0.66 0 0 0
26/12/2011
0.69
 500 0.72 0.72 0.69 500 0 0.0
23/12/2011
0.72
 16,070 0.74 0.74 0.71 0 0 0
22/12/2011
0.74
 0 0.74 0.74 0.74 0 0 0
21/12/2011
0.74
 1,010 0.74 0.76 0.74 0 0 0
20/12/2011
0.74
 8,840 0.77 0.77 0.74 0 0 0
19/12/2011
0.77
 600 0.81 0.81 0.77 0 0 0
16/12/2011
0.81
 4,020 0.78 0.81 0.75 0 0 0
15/12/2011
0.78
 2,020 0.75 0.78 0.72 0 0 0
14/12/2011
0.75
 10 0.74 0.75 0.75 0 0 0
13/12/2011
0.74
 1,500 0.73 0.74 0.74 0 0 0
12/12/2011
0.73
 7,140 0.76 0.76 0.73 0 0 0
09/12/2011
0.76
 700 0.76 0.76 0.76 0 0 0
08/12/2011
0.76
 2,000 0.77 0.77 0.76 0 0 0
07/12/2011
0.77
 1,010 0.76 0.77 0.73 0 0 0
06/12/2011
0.76
 0 0.76 0.76 0.76 0 0 0
05/12/2011
0.76
 2,040 0.79 0.79 0.76 0 0 0
02/12/2011
0.79
 500 0.76 0.79 0.79 0 0 0
01/12/2011
0.76
 30 0.80 0.80 0.76 0 0 0
30/11/2011
0.80
 60 0.76 0.80 0.73 0 0 0
29/11/2011
0.76
 12,500 0.81 0.81 0.76 0 0 0
28/11/2011
0.81
 0 0.81 0.81 0.81 0 0 0
25/11/2011
0.81
 710 0.85 0.89 0.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |