CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.80
0.20
(0.68%)
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
(2026-06-30) 		-4.60 -13.57% 594,900 -16,507 0
28.20
33.95
29.60
2 tháng
(2026-06-01) 		-7.70 -20.81% 953,200 -15,307 0
28.20
38.05
29.60
3 tháng
(2026-05-04) 		-8.56 -22.61% 1,256,400 -17,107 0
28.20
38.29
29.60
6 tháng
(2026-02-02) 		-8.90 -23.29% 2,859,000 114,393 -3.7
28.20
39.16
29.60
12 tháng
(2025-08-04) 		-15.37 -34.41% 8,810,200 723,993 28.7
28.20
45.91
29.60
24 tháng
(2024-08-09) 		2.35 8.71% 20,839,500 612,877 20.6
26.95
48.39
29.60
36 tháng
(2023-08-15) 		7.59 34.93% 28,245,100 817,977 29.4
20.65
48.39
29.60
60 tháng
(2021-08-25) 		5.62 23.71% 46,563,100 299,951 -17.7
14.36
48.39
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
0.75
 43,850 0.77 0.79 0.75 0 0 0
17/07/2012
0.77
 43,980 0.76 0.79 0.73 0 0 0
16/07/2012
0.76
 47,600 0.76 0.79 0.75 0 0 0
13/07/2012
0.76
 50,970 0.73 0.76 0.76 0 0 0
12/07/2012
0.73
 63,090 0.70 0.73 0.72 0 0 0
11/07/2012
0.70
 41,500 0.70 0.72 0.70 0 0 0
10/07/2012
0.70
 125,940 0.73 0.73 0.70 0 1,000 -0.0
09/07/2012
0.73
 80,390 0.77 0.79 0.73 0 0 0
06/07/2012
0.77
 43,360 0.76 0.79 0.75 0 0 0
05/07/2012
0.76
 63,060 0.76 0.78 0.75 0 0 0
04/07/2012
0.76
 67,060 0.73 0.76 0.73 0 0 0
03/07/2012
0.73
 161,220 0.76 0.76 0.73 0 0 0
02/07/2012
0.76
 57,900 0.80 0.83 0.76 0 0 0
29/06/2012
0.80
 273,730 0.82 0.82 0.78 1,000 0 0.0
28/06/2012
0.82
 6,150 0.85 0.85 0.82 0 0 0
27/06/2012
0.85
 10,700 0.89 0.89 0.85 0 0 0
26/06/2012
0.89
 7,160 0.93 0.93 0.89 0 0 0
25/06/2012
0.93
 106,030 0.98 0.99 0.93 1,000 18,000 -0.2
22/06/2012
0.98
 89,990 1.01 1.03 0.97 0 0 0
21/06/2012
1.01
 110,750 1.03 1.05 0.99 0 0 0
20/06/2012
1.03
 193,460 1.08 1.08 1.03 0 0 0
19/06/2012
1.08
 214,010 1.14 1.14 1.08 0 0 0
18/06/2012
1.14
 206,800 1.14 1.15 1.09 0 0 0
15/06/2012
1.14
 97,510 1.20 1.20 1.14 0 0 0
14/06/2012
1.20
 25,480 1.26 1.26 1.20 0 0 0
13/06/2012
1.26
 258,250 1.22 1.27 1.16 0 7,000 -0.1
12/06/2012
1.22
 139,690 1.17 1.22 1.21 0 0 0
11/06/2012
1.17
 227,840 1.11 1.17 1.15 0 0 0
08/06/2012
1.11
 59,420 1.06 1.11 1.11 0 0 0
07/06/2012
1.06
 94,440 1.02 1.06 1.04 0 0 0
06/06/2012
1.02
 88,270 1.02 1.02 0.99 0 39,010 -0.5
05/06/2012
1.02
 34,600 0.99 1.02 0.96 0 0 0
04/06/2012
0.99
 50,510 0.99 1.00 0.96 0 3,000 -0.0
01/06/2012
0.99
 73,900 0.94 0.99 0.97 0 0 0
31/05/2012
0.94
 104,210 0.97 0.97 0.93 0 0 0
30/05/2012
0.97
 37,800 1.00 1.00 0.96 0 4,500 -0.1
29/05/2012
1.00
 2,610 0.99 1.00 0.97 0 0 0
28/05/2012
0.99
 63,850 0.96 1.01 0.97 0 0 0
25/05/2012
0.96
 28,660 0.92 0.96 0.90 0 0 0
24/05/2012
0.92
 42,190 0.96 0.96 0.92 0 0 0
23/05/2012
0.96
 42,500 1.01 1.01 0.96 0 0 0
22/05/2012
1.01
 22,540 0.99 1.02 0.95 0 0 0
21/05/2012
0.99
 66,770 1.01 1.01 0.96 0 8,490 -0.1
18/05/2012
1.01
 55,680 1.01 1.02 0.96 0 17,000 -0.2
17/05/2012
1.01
 38,210 0.98 1.02 0.98 0 3,000 -0.0
16/05/2012
0.98
 35,950 0.99 0.99 0.95 0 3,000 -0.0
15/05/2012
0.99
 21,040 0.99 1.02 0.95 0 0 0
14/05/2012
0.99
 87,960 1.04 1.08 0.99 500 0 0.0
11/05/2012
1.04
 138,060 0.99 1.04 1.04 0 18,420 -0.3
10/05/2012
0.99
 32,000 0.95 0.99 0.99 0 0 0
09/05/2012
0.95
 25,600 0.90 0.95 0.95 0 0 0
08/05/2012
0.90
 38,590 0.87 0.90 0.90 0 0 0
07/05/2012
0.87
 110 0.83 0.87 0.87 0 0 0
04/05/2012
0.83
 24,730 0.79 0.83 0.83 0 0 0
03/05/2012
0.79
 30 0.76 0.79 0.79 0 0 0
02/05/2012
0.76
 120 0.73 0.76 0.76 0 0 0
27/04/2012
0.73
 30 0.70 0.73 0.71 0 0 0
26/04/2012
0.70
 50,030 0.72 0.75 0.70 0 0 0
25/04/2012
0.72
 10,200 0.73 0.76 0.72 0 6,000 -0.1
24/04/2012
0.73
 5,750 0.77 0.81 0.73 0 3,580 -0.0
23/04/2012
0.77
 5,000 0.74 0.77 0.77 0 2,000 -0.0
20/04/2012
0.74
 7,800 0.74 0.77 0.74 0 2,000 -0.0
19/04/2012
0.74
 1,170 0.77 0.81 0.74 0 0 0
18/04/2012
0.77
 10,310 0.81 0.81 0.77 0 0 0
17/04/2012
0.81
 540 0.85 0.85 0.81 0 0 0
16/04/2012
0.85
 20 0.82 0.85 0.85 0 0 0
13/04/2012
0.82
 500 0.79 0.82 0.82 0 0 0
12/04/2012
0.79
 50,200 0.76 0.79 0.72 0 7,000 -0.1
11/04/2012
0.76
 17,360 0.75 0.76 0.74 0 0 0
10/04/2012
0.75
 0 0.75 0.75 0.75 0 0 0
09/04/2012
0.75
 30 0.75 0.75 0.75 0 0 0
06/04/2012
0.75
 3,030 0.72 0.75 0.71 0 3,000 -0.0
05/04/2012
0.72
 1,100 0.74 0.74 0.72 0 0 0
04/04/2012
0.74
 31,930 0.78 0.78 0.74 0 0 0
03/04/2012
0.78
 590 0.77 0.78 0.73 0 0 0
30/03/2012
0.77
 0 0.77 0.77 0.77 0 0 0
29/03/2012
0.77
 740 0.74 0.77 0.71 0 0 0
28/03/2012
0.74
 11,100 0.71 0.74 0.68 0 10,000 -0.1
27/03/2012
0.71
 100 0.73 0.73 0.71 0 0 0
26/03/2012
0.73
 25,470 0.74 0.77 0.71 0 0 0
23/03/2012
0.74
 450 0.78 0.81 0.74 0 0 0
22/03/2012
0.78
 240 0.81 0.85 0.78 0 0 0
21/03/2012
0.81
 1,100 0.77 0.81 0.81 0 0 0
20/03/2012
0.77
 100 0.74 0.77 0.77 0 0 0
19/03/2012
0.74
 620 0.71 0.74 0.74 0 0 0
16/03/2012
0.71
 4,230 0.68 0.71 0.68 0 0 0
15/03/2012
0.68
 2,330 0.71 0.71 0.68 0 0 0
14/03/2012
0.71
 210 0.74 0.77 0.71 0 0 0
13/03/2012
0.74
 1,040 0.78 0.78 0.74 0 0 0
12/03/2012
0.78
 20 0.82 0.82 0.78 0 0 0
09/03/2012
0.82
 5,690 0.96 0.96 0.82 0 0 0
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2012
0.96
 0 0.85 0.96 0.96 0 0 0
07/03/2012
0.85
 2,710 0.85 0.85 0.81 0 0 0
06/03/2012
0.85
 14,860 0.83 0.87 0.83 0 2,000 -0.0
05/03/2012
0.83
 18,970 0.79 0.83 0.79 0 4,500 -0.1
02/03/2012
0.79
 15,270 0.76 0.79 0.76 0 0 0
01/03/2012
0.76
 9,780 0.77 0.77 0.74 0 3,500 -0.0
29/02/2012
0.77
 6,080 0.77 0.77 0.74 0 4,000 -0.0
28/02/2012
0.77
 28,790 0.74 0.77 0.77 5,000 1,000 0.0
27/02/2012
0.74
 6,800 0.71 0.74 0.74 1,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |