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)
24/09/2024
35.38
 19,900 35.03 35.38 33.13 1,800 0 0.1
23/09/2024
35.46
 1,200 35.34 35.74 35.26 300 0 0.0
20/09/2024
35.42
 2,100 35.03 36.60 34.99 0 100 -0.0
19/09/2024
35.38
 8,100 35.10 35.38 34.87 3,000 800 0.1
18/09/2024
35.26
 7,300 35.26 35.38 35.18 0 0 0
17/09/2024
35.50
 1,900 36.05 36.05 35.14 100 0 0.0
16/09/2024
35.46
 6,400 35.70 35.74 35.10 0 0 0
13/09/2024
35.70
 11,600 36.13 36.13 35.03 2,300 0 0.1
12/09/2024
35.50
 7,900 35.50 35.50 35.07 1,600 0 0.1
11/09/2024
35.50
 95,300 35.46 35.50 34.87 8,800 0 0.4
10/09/2024
35.50
 8,600 34.87 35.50 34.79 2,500 0 0.1
09/09/2024
35.26
 2,900 34.79 35.26 34.79 0 0 0
06/09/2024
35.26
 20,100 34.83 35.42 34.83 15,500 0 0.7
05/09/2024
35.50
 15,600 35.46 35.89 35.14 8,400 400 0.4
04/09/2024
35.46
 13,000 34.79 36.52 34.71 5,600 0 0.3
30/08/2024
35.66
 128,800 34.12 35.66 33.92 111,000 1,800 4.9
29/08/2024
34.55
 51,200 33.96 34.55 33.92 46,600 0 2.0
28/08/2024
33.92
 22,800 34.47 34.47 33.61 14,600 0 0.6
27/08/2024
33.57
 18,100 32.97 33.57 32.97 10,400 0 0.4
26/08/2024
32.90
 39,700 32.74 32.90 32.62 11,500 100 0.5
23/08/2024
32.74
 52,300 32.70 32.94 32.62 9,300 0 0.4
22/08/2024
32.70
 31,300 32.74 33.05 32.66 400 300 0.0
21/08/2024
33.05
 13,600 33.76 33.76 33.05 0 100 -0.0
20/08/2024
33.80
 2,800 33.88 34.08 33.45 0 100 -0.0
19/08/2024
33.88
 4,000 34.28 34.28 33.88 0 500 -0.0
16/08/2024
34.28
 93,400 33.17 34.32 32.82 74,000 100 3.2
15/08/2024
33.13
 24,600 32.66 33.13 32.62 22,800 0 0.9
14/08/2024
32.66
 37,000 32.62 32.78 32.50 4,400 0 0.2
13/08/2024
32.62
 13,000 33.57 33.57 32.50 0 500 -0.0
12/08/2024
32.62
 17,300 32.58 32.62 32.50 0 200 -0.0
09/08/2024
32.58
 19,900 32.58 32.86 32.58 100 0 0.0
08/08/2024
32.97
 25,700 32.86 32.97 32.50 0 0 0
07/08/2024
32.86
 14,200 32.70 32.86 32.58 0 0 0
06/08/2024
32.66
 13,800 32.78 32.86 32.42 0 200 -0.0
05/08/2024
32.42
 81,100 32.58 32.70 32.11 500 300 0.0
02/08/2024
32.82
 29,200 32.82 32.82 32.54 0 0 0
01/08/2024
32.82
 18,000 33.37 33.37 32.58 100 0 0.0
31/07/2024
33.33
 4,100 33.21 33.37 33.21 300 0 0.0
30/07/2024
33.57
 9,800 34.12 34.24 33.57 5,000 700 0.2
29/07/2024
34.36
 7,400 34.55 34.55 33.92 5,000 700 0.2
26/07/2024
34.71
 48,700 33.84 36.29 33.84 39,200 200 1.7
25/07/2024
35.07
 59,100 34.59 35.26 33.68 45,500 0 2.0
24/07/2024
35.42
 55,300 32.90 35.50 32.74 41,100 0 1.7
23/07/2024
33.21
 41,900 33.21 33.37 33.13 29,600 100 1.2
22/07/2024
33.13
 39,500 33.29 33.29 32.90 24,100 200 1.0
19/07/2024
32.97
 18,400 32.97 32.97 32.66 0 0 0
18/07/2024
32.82
 13,500 32.74 32.82 32.62 0 0 0
17/07/2024
32.78
 99,500 32.86 32.90 32.62 0 0 0
16/07/2024
32.86
 8,500 32.78 33.01 32.66 0 0 0
15/07/2024
32.78
 3,600 32.97 32.97 32.74 0 0 0
12/07/2024
32.97
 18,200 32.74 32.97 32.54 0 0 0
11/07/2024
32.90
 9,900 32.82 32.90 32.62 0 0 0
10/07/2024
32.82
 4,200 32.82 32.82 32.58 0 0 0
09/07/2024
32.66
 15,500 32.66 32.82 32.58 0 0 0
08/07/2024
32.66
 13,400 32.58 32.74 32.58 0 0 0
05/07/2024
32.50
 21,200 33.25 33.25 32.50 400 400 -0.0
04/07/2024
33.09
 5,200 33.13 33.21 33.05 0 0 0
03/07/2024
32.97
 16,000 32.86 33.05 32.70 400 0 0.0
02/07/2024
32.70
 2,700 32.70 32.70 32.66 0 0 0
01/07/2024
32.66
 12,400 32.70 32.74 32.58 0 0 0
28/06/2024
32.62
 28,400 32.58 32.70 32.50 0 100 -0.0
27/06/2024
32.58
 4,000 32.82 32.82 32.58 0 0 0
26/06/2024
32.78
 13,500 32.82 32.82 32.50 1,000 0 0.0
25/06/2024
32.74
 5,800 32.78 32.97 32.58 0 200 -0.0
24/06/2024
32.74
 43,900 32.82 32.82 32.34 1,300 0 0.1
21/06/2024
32.62
 11,100 33.09 33.09 32.62 0 300 -0.0
20/06/2024
32.82
 9,700 33.41 33.41 32.58 0 0 0
19/06/2024
33.05
 17,000 32.94 33.37 32.74 400 100 0.0
18/06/2024
32.94
 56,100 31.71 32.94 31.71 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
17/06/2024
31.55
 62,000 30.45 31.67 30.45 700 1,800 -0.0
14/06/2024
30.79
 26,200 30.96 31.06 30.79 4,000 0 0.2
13/06/2024
30.93
 63,900 30.44 30.93 30.44 1,000 0 0.0
12/06/2024
30.37
 44,900 30.30 30.86 30.30 0 0 0
11/06/2024
30.65
 30,800 30.51 30.72 30.23 0 500 -0.0
10/06/2024
30.99
 38,300 30.51 31.03 30.37 0 7,900 -0.3
07/06/2024
30.89
 16,500 30.96 31.06 30.79 0 6,300 -0.3
06/06/2024
30.93
 17,500 30.51 30.93 30.51 0 0 0
05/06/2024
30.51
 20,700 30.58 30.65 30.30 0 0 0
04/06/2024
30.51
 24,500 30.37 30.51 30.23 0 0 0
03/06/2024
30.34
 18,200 30.23 30.37 30.03 0 0 0
31/05/2024
30.23
 9,500 29.89 30.23 29.68 0 300 -0.0
30/05/2024
29.86
 3,200 29.65 30.23 29.54 0 0 0
29/05/2024
29.68
 7,900 29.72 29.92 29.48 0 100 -0.0
28/05/2024
29.68
 21,000 29.54 29.68 29.13 0 2,500 -0.1
27/05/2024
29.54
 12,400 30.20 30.20 29.41 0 800 -0.0
24/05/2024
29.86
 16,800 29.96 30.27 29.48 0 0 0
23/05/2024
30.17
 15,200 30.13 30.20 29.99 0 0 0
22/05/2024
30.23
 4,300 30.27 30.30 30.13 0 0 0
21/05/2024
30.30
 4,800 30.34 30.34 30.10 0 0 0
20/05/2024
30.23
 9,200 30.10 30.27 30.06 0 1,000 -0.0
17/05/2024
30.10
 12,400 29.92 30.17 29.92 800 0 0.0
16/05/2024
29.92
 19,400 29.89 29.96 29.54 0 0 0
15/05/2024
29.89
 8,200 29.61 29.89 29.61 0 0 0
14/05/2024
29.75
 11,500 29.68 29.75 29.54 200 100 0.0
13/05/2024
29.68
 5,100 29.54 29.89 29.54 0 0 0
10/05/2024
29.68
 12,700 29.34 29.75 29.30 0 0 0
09/05/2024
29.37
 8,600 29.89 29.89 29.20 0 0 0
08/05/2024
29.65
 10,000 30.27 30.27 29.44 0 0 0
07/05/2024
29.65
 21,700 29.54 29.86 29.34 0 600 -0.0
06/05/2024
29.34
 18,400 29.13 29.34 28.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |