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)
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
24/02/2012
0.71
 9,170 0.67 0.71 0.71 0 0 0
23/02/2012
0.67
 420 0.65 0.67 0.67 0 0 0
22/02/2012
0.65
 3,970 0.66 0.67 0.65 0 2,000 -0.0
21/02/2012
0.66
 20 0.63 0.66 0.66 0 0 0
20/02/2012
0.63
 4,000 0.67 0.67 0.63 0 0 0
17/02/2012
0.67
 3,210 0.67 0.67 0.67 0 0 0
16/02/2012
0.67
 3,690 0.66 0.69 0.67 0 0 0
15/02/2012
0.66
 180 0.67 0.67 0.66 0 0 0
14/02/2012
0.67
 60 0.66 0.67 0.67 0 0 0
13/02/2012
0.66
 0 0.66 0.66 0.66 0 0 0
10/02/2012
0.66
 0 0.66 0.66 0.66 0 0 0
09/02/2012
0.66
 5,640 0.66 0.66 0.66 0 0 0
08/02/2012
0.66
 1,880 0.68 0.68 0.65 0 0 0
07/02/2012
0.68
 3,600 0.71 0.71 0.68 0 0 0
06/02/2012
0.71
 950 0.69 0.73 0.71 0 0 0
03/02/2012
0.69
 500 0.67 0.69 0.69 0 0 0
02/02/2012
0.67
 9,540 0.65 0.67 0.67 0 0 0
01/02/2012
0.65
 17,740 0.62 0.65 0.60 0 0 0
31/01/2012
0.62
 2,810 0.61 0.63 0.62 0 0 0
30/01/2012
0.61
 10 0.60 0.61 0.61 0 0 0
20/01/2012
0.60
 40 0.57 0.60 0.57 0 0 0
19/01/2012
0.57
 0 0.57 0.57 0.57 0 0 0
18/01/2012
0.57
 0 0.57 0.57 0.57 0 0 0
17/01/2012
0.57
 20 0.55 0.57 0.52 0 0 0
16/01/2012
0.55
 9,990 0.57 0.57 0.55 0 0 0
13/01/2012
0.57
 10 0.60 0.60 0.57 0 0 0
12/01/2012
0.60
 10,000 0.63 0.63 0.60 0 0 0
11/01/2012
0.63
 20 0.65 0.65 0.63 0 0 0
10/01/2012
0.65
 10 0.63 0.65 0.65 0 0 0
09/01/2012
0.63
 10 0.62 0.63 0.63 0 0 0
06/01/2012
0.62
 0 0.62 0.62 0.62 0 0 0
05/01/2012
0.62
 890 0.62 0.62 0.62 0 0 0
04/01/2012
0.62
 10 0.59 0.62 0.62 0 0 0
03/01/2012
0.59
 0 0.59 0.59 0.59 0 0 0
30/12/2011
0.59
 10 0.57 0.59 0.59 0 0 0
29/12/2011
0.57
 2,480 0.55 0.57 0.57 0 0 0
28/12/2011
0.55
 0 0.55 0.55 0.55 0 0 0
27/12/2011
0.55
 1,000 0.57 0.57 0.55 0 0 0
26/12/2011
0.57
 500 0.60 0.60 0.57 500 0 0.0
23/12/2011
0.60
 16,070 0.61 0.61 0.59 0 0 0
22/12/2011
0.61
 0 0.61 0.61 0.61 0 0 0
21/12/2011
0.61
 1,010 0.61 0.63 0.61 0 0 0
20/12/2011
0.61
 8,840 0.64 0.64 0.61 0 0 0
19/12/2011
0.64
 600 0.67 0.67 0.64 0 0 0
16/12/2011
0.67
 4,020 0.65 0.67 0.62 0 0 0
15/12/2011
0.65
 2,020 0.62 0.65 0.59 0 0 0
14/12/2011
0.62
 10 0.61 0.62 0.62 0 0 0
13/12/2011
0.61
 1,500 0.61 0.61 0.61 0 0 0
12/12/2011
0.61
 7,140 0.63 0.63 0.61 0 0 0
09/12/2011
0.63
 700 0.63 0.63 0.63 0 0 0
08/12/2011
0.63
 2,000 0.64 0.64 0.63 0 0 0
07/12/2011
0.64
 1,010 0.63 0.64 0.61 0 0 0
06/12/2011
0.63
 0 0.63 0.63 0.63 0 0 0
05/12/2011
0.63
 2,040 0.65 0.65 0.63 0 0 0
02/12/2011
0.65
 500 0.63 0.65 0.65 0 0 0
01/12/2011
0.63
 30 0.66 0.66 0.63 0 0 0
30/11/2011
0.66
 60 0.63 0.66 0.61 0 0 0
29/11/2011
0.63
 12,500 0.67 0.67 0.63 0 0 0
28/11/2011
0.67
 0 0.67 0.67 0.67 0 0 0
25/11/2011
0.67
 710 0.70 0.73 0.67 0 0 0
24/11/2011
0.70
 0 0.70 0.70 0.70 0 0 0
23/11/2011
0.70
 10 0.72 0.72 0.70 0 0 0
22/11/2011
0.72
 30 0.69 0.72 0.72 0 0 0
21/11/2011
0.69
 1,040 0.66 0.69 0.67 0 0 0
18/11/2011
0.66
 10,040 0.64 0.66 0.63 0 0 0
17/11/2011
0.64
 10,510 0.63 0.65 0.63 0 0 0
16/11/2011
0.63
 1,000 0.63 0.63 0.63 0 0 0
15/11/2011
0.63
 1,400 0.61 0.63 0.63 0 0 0
14/11/2011
0.61
 7,000 0.61 0.61 0.60 0 0 0
11/11/2011
0.61
 2,010 0.63 0.63 0.61 0 0 0
10/11/2011
0.63
 12,330 0.61 0.63 0.60 0 0 0
09/11/2011
0.61
 5,120 0.64 0.64 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |