CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-30) 		0.30 0.68% 603,600 204,900 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.61 1.38% 1,196,500 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-29) 		-0.03 -0.07% 1,652,600 124,800 -4.0
41.25
45.30
44.30
6 tháng
(2025-10-31) 		-3.35 -7.01% 3,780,700 276,000 3.6
41.25
47.80
44.30
12 tháng
(2025-05-05) 		3.79 9.31% 11,740,500 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-09) 		16.34 58.14% 21,031,700 805,784 28.2
28.11
55.98
44.30
36 tháng
(2023-05-15) 		20.65 86.74% 29,027,600 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-25) 		16.54 59.25% 47,049,300 484,358 -6.4
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
0.89
 10,310 0.93 0.93 0.89 0 0 0
17/04/2012
0.93
 540 0.98 0.99 0.93 0 0 0
16/04/2012
0.98
 20 0.95 0.98 0.98 0 0 0
13/04/2012
0.95
 500 0.92 0.95 0.95 0 0 0
12/04/2012
0.92
 50,200 0.87 0.92 0.83 0 7,000 -0.1
11/04/2012
0.87
 17,360 0.87 0.87 0.86 0 0 0
10/04/2012
0.87
 0 0.87 0.87 0.87 0 0 0
09/04/2012
0.87
 30 0.87 0.87 0.87 0 0 0
06/04/2012
0.87
 3,030 0.83 0.87 0.82 0 3,000 -0.0
05/04/2012
0.83
 1,100 0.86 0.86 0.83 0 0 0
04/04/2012
0.86
 31,930 0.90 0.90 0.86 0 0 0
03/04/2012
0.90
 590 0.89 0.90 0.85 0 0 0
30/03/2012
0.89
 0 0.89 0.89 0.89 0 0 0
29/03/2012
0.89
 740 0.86 0.89 0.82 0 0 0
28/03/2012
0.86
 11,100 0.82 0.86 0.79 0 10,000 -0.1
27/03/2012
0.82
 100 0.84 0.84 0.82 0 0 0
26/03/2012
0.84
 25,470 0.86 0.89 0.82 0 0 0
23/03/2012
0.86
 450 0.90 0.93 0.86 0 0 0
22/03/2012
0.90
 240 0.93 0.98 0.90 0 0 0
21/03/2012
0.93
 1,100 0.89 0.93 0.93 0 0 0
20/03/2012
0.89
 100 0.86 0.89 0.89 0 0 0
19/03/2012
0.86
 620 0.82 0.86 0.86 0 0 0
16/03/2012
0.82
 4,230 0.79 0.82 0.79 0 0 0
15/03/2012
0.79
 2,330 0.82 0.82 0.79 0 0 0
14/03/2012
0.82
 210 0.86 0.89 0.82 0 0 0
13/03/2012
0.86
 1,040 0.90 0.90 0.86 0 0 0
12/03/2012
0.90
 20 0.94 0.94 0.90 0 0 0
09/03/2012
0.94
 5,690 1.11 1.11 0.94 0 0 0
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2012
1.11
 0 0.99 1.11 1.11 0 0 0
07/03/2012
0.99
 2,710 0.99 0.99 0.94 0 0 0
06/03/2012
0.99
 14,860 0.96 1.00 0.96 0 2,000 -0.0
05/03/2012
0.96
 18,970 0.92 0.96 0.91 0 4,500 -0.1
02/03/2012
0.92
 15,270 0.88 0.92 0.88 0 0 0
01/03/2012
0.88
 9,780 0.89 0.89 0.86 0 3,500 -0.0
29/02/2012
0.89
 6,080 0.89 0.89 0.86 0 4,000 -0.0
28/02/2012
0.89
 28,790 0.86 0.89 0.89 5,000 1,000 0.0
27/02/2012
0.86
 6,800 0.82 0.86 0.86 1,000 1,000 0
24/02/2012
0.82
 9,170 0.78 0.82 0.82 0 0 0
23/02/2012
0.78
 420 0.75 0.78 0.78 0 0 0
22/02/2012
0.75
 3,970 0.76 0.77 0.75 0 2,000 -0.0
21/02/2012
0.76
 20 0.73 0.76 0.76 0 0 0
20/02/2012
0.73
 4,000 0.77 0.77 0.73 0 0 0
17/02/2012
0.77
 3,210 0.77 0.77 0.77 0 0 0
16/02/2012
0.77
 3,690 0.76 0.79 0.77 0 0 0
15/02/2012
0.76
 180 0.78 0.78 0.76 0 0 0
14/02/2012
0.78
 60 0.76 0.78 0.77 0 0 0
13/02/2012
0.76
 0 0.76 0.76 0.76 0 0 0
10/02/2012
0.76
 0 0.76 0.76 0.76 0 0 0
09/02/2012
0.76
 5,640 0.76 0.76 0.76 0 0 0
08/02/2012
0.76
 1,880 0.79 0.79 0.75 0 0 0
07/02/2012
0.79
 3,600 0.82 0.82 0.79 0 0 0
06/02/2012
0.82
 950 0.80 0.84 0.82 0 0 0
03/02/2012
0.80
 500 0.78 0.80 0.80 0 0 0
02/02/2012
0.78
 9,540 0.75 0.78 0.77 0 0 0
01/02/2012
0.75
 17,740 0.72 0.75 0.69 0 0 0
31/01/2012
0.72
 2,810 0.71 0.72 0.72 0 0 0
30/01/2012
0.71
 10 0.69 0.71 0.71 0 0 0
20/01/2012
0.69
 40 0.66 0.69 0.66 0 0 0
19/01/2012
0.66
 0 0.66 0.66 0.66 0 0 0
18/01/2012
0.66
 0 0.66 0.66 0.66 0 0 0
17/01/2012
0.66
 20 0.63 0.66 0.60 0 0 0
16/01/2012
0.63
 9,990 0.66 0.66 0.63 0 0 0
13/01/2012
0.66
 10 0.69 0.69 0.66 0 0 0
12/01/2012
0.69
 10,000 0.72 0.72 0.69 0 0 0
11/01/2012
0.72
 20 0.76 0.76 0.72 0 0 0
10/01/2012
0.76
 10 0.73 0.76 0.76 0 0 0
09/01/2012
0.73
 10 0.72 0.73 0.73 0 0 0
06/01/2012
0.72
 0 0.72 0.72 0.72 0 0 0
05/01/2012
0.72
 890 0.72 0.72 0.72 0 0 0
04/01/2012
0.72
 10 0.69 0.72 0.72 0 0 0
03/01/2012
0.69
 0 0.69 0.69 0.69 0 0 0
30/12/2011
0.69
 10 0.65 0.69 0.69 0 0 0
29/12/2011
0.65
 2,480 0.63 0.66 0.65 0 0 0
28/12/2011
0.63
 0 0.63 0.63 0.63 0 0 0
27/12/2011
0.63
 1,000 0.66 0.66 0.63 0 0 0
26/12/2011
0.66
 500 0.69 0.69 0.66 500 0 0.0
23/12/2011
0.69
 16,070 0.71 0.71 0.68 0 0 0
22/12/2011
0.71
 0 0.71 0.71 0.71 0 0 0
21/12/2011
0.71
 1,010 0.71 0.73 0.71 0 0 0
20/12/2011
0.71
 8,840 0.74 0.74 0.71 0 0 0
19/12/2011
0.74
 600 0.78 0.78 0.74 0 0 0
16/12/2011
0.78
 4,020 0.75 0.78 0.72 0 0 0
15/12/2011
0.75
 2,020 0.72 0.75 0.69 0 0 0
14/12/2011
0.72
 10 0.71 0.72 0.72 0 0 0
13/12/2011
0.71
 1,500 0.70 0.71 0.71 0 0 0
12/12/2011
0.70
 7,140 0.73 0.73 0.70 0 0 0
09/12/2011
0.73
 700 0.73 0.73 0.73 0 0 0
08/12/2011
0.73
 2,000 0.74 0.74 0.73 0 0 0
07/12/2011
0.74
 1,010 0.73 0.74 0.70 0 0 0
06/12/2011
0.73
 0 0.73 0.73 0.73 0 0 0
05/12/2011
0.73
 2,040 0.76 0.76 0.73 0 0 0
02/12/2011
0.76
 500 0.73 0.76 0.76 0 0 0
01/12/2011
0.73
 30 0.76 0.76 0.73 0 0 0
30/11/2011
0.76
 60 0.73 0.76 0.70 0 0 0
29/11/2011
0.73
 12,500 0.77 0.77 0.73 0 0 0
28/11/2011
0.77
 0 0.77 0.77 0.77 0 0 0
25/11/2011
0.77
 710 0.81 0.85 0.77 0 0 0
24/11/2011
0.81
 0 0.81 0.81 0.81 0 0 0
23/11/2011
0.81
 10 0.83 0.83 0.81 0 0 0
22/11/2011
0.83
 30 0.79 0.83 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |