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)
20/05/2025
37.12
 68,200 36.44 37.52 36.44 25,900 0 1.4
19/05/2025
36.57
 39,500 36.85 37.05 36.30 8,000 7,200 0
16/05/2025
36.85
 40,400 37.52 37.52 36.64 600 200 0
15/05/2025
37.52
 33,500 36.51 37.59 36.51 0 300 0
14/05/2025
36.85
 70,500 37.46 38.00 36.64 0 3,000 0
13/05/2025
37.46
 92,300 36.57 37.80 36.51 11,100 0 0
12/05/2025
36.37
 51,000 36.24 36.78 35.96 0 1,200 0
09/05/2025
36.24
 45,900 36.85 37.19 36.17 300 700 0
08/05/2025
36.78
 12,600 35.96 37.05 35.96 3,200 0 0
07/05/2025
35.96
 46,000 36.51 36.51 35.96 0 1,300 0
06/05/2025
36.51
 63,400 35.49 37.52 35.49 0 100 0
05/05/2025
35.15
 47,900 35.22 35.83 34.95 0 17,300 0
29/04/2025
35.15
 114,600 35.22 35.49 34.88 0 32,600 -1.7
28/04/2025
35.22
 24,600 35.56 35.96 35.15 0 5,500 -0.3
25/04/2025
35.56
 23,700 35.96 35.96 35.29 0 4,200 -0.2
24/04/2025
35.56
 45,800 35.76 36.17 35.29 0 29,000 -1.5
23/04/2025
35.56
 70,700 36.57 36.57 35.42 0 400 -0.0
22/04/2025
35.62
 111,200 36.57 36.64 34.61 7,400 10,400 -0.1
21/04/2025
36.57
 65,600 36.71 38.34 36.44 100 4,300 -0.2
18/04/2025
36.71
 74,000 36.78 37.66 36.71 100 0 0.0
17/04/2025
36.71
 47,400 36.64 36.85 36.37 4,500 100 0.2
16/04/2025
36.64
 53,900 36.30 38.20 36.30 5,600 100 0.3
15/04/2025
36.78
 58,000 37.39 37.80 36.78 0 800 -0.0
14/04/2025
38.14
 65,900 38.88 38.88 37.59 7,100 2,900 0.2
11/04/2025
38.00
 203,200 38.34 38.34 35.56 10,400 22,200 -0.6
10/04/2025
36.03
 5,500 36.03 36.03 36.03 0 0 0
09/04/2025
33.72
 279,400 32.06 34.00 32.06 82,300 24,200 2.7
08/04/2025
34.47
 68,900 34.47 34.47 34.47 0 0 0
04/04/2025
37.05
 23,800 37.05 37.05 37.05 0 0 0
03/04/2025
39.83
 108,000 39.83 39.83 39.83 500 0 0.0
02/04/2025
42.82
 33,100 42.27 42.89 41.87 1,600 7,500 -0.4
01/04/2025
41.94
 126,200 42.75 43.09 41.19 900 25,200 -1.5
31/03/2025
43.02
 47,000 42.61 43.56 42.07 2,400 1,200 0.1
28/03/2025
42.75
 80,100 44.51 44.51 42.75 5,700 3,900 0.1
27/03/2025
44.79
 65,100 45.26 46.35 44.72 1,700 6,500 -0.3
26/03/2025
45.26
 432,600 42.61 45.53 42.61 36,600 9,500 1.8
25/03/2025
42.61
 67,900 41.87 42.75 41.73 0 0 0
24/03/2025
41.87
 49,600 41.05 42.00 40.71 11,300 2,400 0.5
21/03/2025
41.05
 30,200 39.63 41.32 39.63 0 0 0
20/03/2025
39.70
 32,400 39.02 39.97 38.81 13,900 1,500 0.7
19/03/2025
39.02
 19,900 39.22 39.22 38.61 800 600 0.0
18/03/2025
39.15
 6,900 39.02 39.29 38.81 1,200 61 0.1
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
39.02
 39,300 39.70 40.37 38.95 10,100 0 0.6
14/03/2025
40.04
 90,600 39.77 40.10 38.10 9,700 300 0.5
13/03/2025
39.57
 86,100 40.84 40.90 39.17 0 600 -0.0
12/03/2025
40.84
 41,800 41.30 41.37 40.37 0 0 0
11/03/2025
41.30
 33,500 41.30 41.70 40.97 1,600 2,000 -0.0
10/03/2025
41.37
 59,600 40.70 42.04 40.24 3,200 3,600 -0.0
07/03/2025
40.64
 26,800 40.84 41.04 40.37 0 200 -0.0
06/03/2025
40.70
 22,300 40.77 40.90 40.37 900 0 0.1
05/03/2025
40.37
 55,900 40.90 41.37 40.17 0 16,300 -1.0
04/03/2025
40.77
 89,300 40.17 41.37 40.17 2,400 9,801 -0.5
03/03/2025
40.70
 52,300 40.17 40.90 40.17 0 1,004 -0.1
28/02/2025
40.90
 60,700 41.37 41.90 40.57 1,500 4,900 -0.2
27/02/2025
42.24
 108,100 41.70 42.64 40.57 22,100 0 1.4
26/02/2025
41.57
 111,200 40.44 42.04 40.44 27,700 7,764 1.2
25/02/2025
40.37
 138,500 38.23 40.50 37.83 60,900 2,307 3.5
24/02/2025
38.23
 114,800 38.37 38.37 37.17 0 700 -0.0
21/02/2025
37.23
 288,700 34.83 37.23 34.56 1,300 104,400 -5.4
20/02/2025
34.83
 101,600 35.10 35.83 34.76 300 76,800 -4.0
19/02/2025
34.90
 75,700 34.83 35.03 34.43 3,500 53,603 -2.6
18/02/2025
34.76
 42,800 35.03 35.36 34.70 0 23,000 -1.2
17/02/2025
35.03
 60,800 35.70 35.83 35.03 2,000 35,100 -1.7
14/02/2025
35.57
 75,700 34.96 35.97 34.96 9,000 0 0.5
13/02/2025
34.96
 28,100 34.76 35.03 34.43 300 1,000 -0.0
12/02/2025
34.90
 38,900 34.30 35.03 34.03 4,000 1,292 0.1
11/02/2025
34.23
 129,100 34.16 34.63 33.36 4,500 74,007 -3.5
10/02/2025
34.10
 80,600 35.23 35.90 34.10 0 2,000 -0.1
07/02/2025
35.63
 74,900 35.10 35.90 35.03 16,300 3,600 0.7
06/02/2025
34.90
 146,800 36.83 37.03 34.90 8,400 1,400 0.4
05/02/2025
36.77
 63,600 36.77 37.23 36.43 5,105 6,600 -0.1
04/02/2025
36.90
 119,700 35.10 36.97 35.10 2,605 31,700 -1.6
03/02/2025
35.16
 68,300 36.23 36.63 34.70 2,500 400 0.1
24/01/2025
36.37
 35,100 37.37 37.37 36.10 4,800 2,500 0.1
23/01/2025
36.03
 509,000 34.10 36.03 33.96 1 354,551 -18.8
22/01/2025
33.70
 60,800 32.76 34.30 32.56 200 13,000 -0.6
21/01/2025
32.76
 47,600 32.66 33.06 32.53 0 1,000 -0.0
20/01/2025
32.70
 23,900 32.70 32.70 32.50 0 0 0
17/01/2025
32.70
 6,300 32.43 32.70 32.40 0 0 0
16/01/2025
32.63
 21,700 32.90 33.06 32.56 0 10,100 -0.5
15/01/2025
32.90
 20,600 32.50 32.93 32.50 2,901 10,000 -0.3
14/01/2025
32.66
 9,100 32.20 32.66 32.20 0 0 0
13/01/2025
32.63
 15,100 32.43 32.63 32.26 0 0 0
10/01/2025
32.70
 4,300 32.33 32.96 32.33 0 0 0
09/01/2025
32.86
 4,900 33.20 33.20 32.86 1,100 0 0.1
08/01/2025
33.16
 25,600 33.50 33.50 32.70 7,700 0 0.4
07/01/2025
33.13
 16,500 33.30 33.30 32.56 4,900 0 0.2
06/01/2025
33.23
 15,900 33.36 33.36 32.70 5,200 1,100 0.2
03/01/2025
33.56
 19,400 34.03 34.03 33.13 5,700 1,600 0.2
02/01/2025
33.36
 26,400 33.26 33.43 33.03 7,500 10,300 -0.1
31/12/2024
33.03
 49,800 33.63 33.63 32.30 9,000 0 0.4
30/12/2024
33.00
 18,500 33.16 33.16 32.43 700 1,800 -0.1
27/12/2024
33.16
 61,700 33.03 33.36 32.13 40,900 0 2.0
26/12/2024
32.73
 38,600 31.90 32.73 31.66 16,500 500 0.8
25/12/2024
32.26
 39,100 30.69 32.26 30.69 13,500 90 0.6
24/12/2024
30.69
 19,600 30.36 30.69 30.36 200 0 0.0
23/12/2024
30.36
 10,000 30.49 30.63 30.36 0 0 0
20/12/2024
30.49
 17,600 30.63 30.63 30.13 0 0 0
19/12/2024
30.36
 20,000 30.03 30.36 30.03 0 0 0
18/12/2024
30.23
 33,100 30.03 30.29 30.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |