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)
14/02/2025
41.14
 75,700 40.45 41.61 40.45 9,000 0 0.5
13/02/2025
40.45
 28,100 40.22 40.53 39.83 300 1,000 -0.0
12/02/2025
40.37
 38,900 39.68 40.53 39.37 4,000 1,292 0.1
11/02/2025
39.60
 129,100 39.52 40.06 38.60 4,500 74,007 -3.5
10/02/2025
39.44
 80,600 40.76 41.53 39.44 0 2,000 -0.1
07/02/2025
41.22
 74,900 40.60 41.53 40.53 16,300 3,600 0.7
06/02/2025
40.37
 146,800 42.61 42.84 40.37 8,400 1,400 0.4
05/02/2025
42.53
 63,600 42.53 43.07 42.15 5,105 6,600 -0.1
04/02/2025
42.69
 119,700 40.60 42.76 40.60 2,605 31,700 -1.6
03/02/2025
40.68
 68,300 41.91 42.38 40.14 2,500 400 0.1
24/01/2025
42.07
 35,100 43.23 43.23 41.76 4,800 2,500 0.1
23/01/2025
41.68
 509,000 39.44 41.68 39.29 1 354,551 -18.8
22/01/2025
38.98
 60,800 37.90 39.68 37.67 200 13,000 -0.6
21/01/2025
37.90
 47,600 37.79 38.25 37.63 0 1,000 -0.0
20/01/2025
37.82
 23,900 37.82 37.82 37.59 0 0 0
17/01/2025
37.82
 6,300 37.52 37.82 37.48 0 0 0
16/01/2025
37.75
 21,700 38.06 38.25 37.67 0 10,100 -0.5
15/01/2025
38.06
 20,600 37.59 38.09 37.59 2,901 10,000 -0.3
14/01/2025
37.79
 9,100 37.24 37.79 37.24 0 0 0
13/01/2025
37.75
 15,100 37.52 37.75 37.32 0 0 0
10/01/2025
37.82
 4,300 37.40 38.13 37.40 0 0 0
09/01/2025
38.02
 4,900 38.40 38.40 38.02 1,100 0 0.1
08/01/2025
38.36
 25,600 38.75 38.75 37.82 7,700 0 0.4
07/01/2025
38.33
 16,500 38.52 38.52 37.67 4,900 0 0.2
06/01/2025
38.44
 15,900 38.60 38.60 37.82 5,200 1,100 0.2
03/01/2025
38.83
 19,400 39.37 39.37 38.33 5,700 1,600 0.2
02/01/2025
38.60
 26,400 38.48 38.67 38.21 7,500 10,300 -0.1
31/12/2024
38.21
 49,800 38.90 38.90 37.36 9,000 0 0.4
30/12/2024
38.17
 18,500 38.36 38.36 37.52 700 1,800 -0.1
27/12/2024
38.36
 61,700 38.21 38.60 37.17 40,900 0 2.0
26/12/2024
37.86
 38,600 36.90 37.86 36.63 16,500 500 0.8
25/12/2024
37.32
 39,100 35.51 37.32 35.51 13,500 90 0.6
24/12/2024
35.51
 19,600 35.12 35.51 35.12 200 0 0.0
23/12/2024
35.12
 10,000 35.28 35.43 35.12 0 0 0
20/12/2024
35.28
 17,600 35.43 35.43 34.85 0 0 0
19/12/2024
35.12
 20,000 34.74 35.12 34.74 0 0 0
18/12/2024
34.97
 33,100 34.74 35.04 34.74 0 0 0
17/12/2024
34.74
 36,900 34.74 34.81 34.70 0 0 0
16/12/2024
34.81
 61,000 34.97 34.97 34.62 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2024
35.01
 55,800 34.50 35.08 34.50 500 500 0.0
12/12/2024
34.35
 75,900 33.67 34.39 33.67 700 0 0.0
11/12/2024
33.67
 21,100 33.60 33.67 33.48 0 0 0
10/12/2024
33.60
 4,100 33.60 33.63 33.52 0 0 0
09/12/2024
33.56
 4,900 33.56 33.60 33.52 0 0 0
06/12/2024
33.56
 7,700 33.37 33.56 33.22 0 0 0
05/12/2024
33.37
 17,500 33.56 33.75 33.37 0 0 0
04/12/2024
33.60
 10,200 33.44 33.75 33.29 0 0 0
03/12/2024
33.44
 10,300 33.37 33.44 33.22 0 0 0
02/12/2024
33.33
 13,000 33.29 33.41 32.95 0 4,548 -0.2
29/11/2024
33.22
 5,000 33.33 33.33 33.07 0 0 0
28/11/2024
33.22
 6,300 32.99 33.29 32.99 0 200 -0.0
27/11/2024
33.18
 9,500 32.99 33.29 32.88 0 0 0
26/11/2024
32.99
 9,400 33.10 33.14 32.95 0 0 0
25/11/2024
33.07
 6,100 33.14 33.14 32.95 0 200 -0.0
22/11/2024
32.84
 54,400 33.07 33.07 32.46 0 0 0
21/11/2024
33.37
 12,100 33.22 33.44 33.07 0 100 -0.0
20/11/2024
33.07
 10,600 32.46 33.14 32.43 900 0 0.0
19/11/2024
32.43
 5,800 32.43 32.43 32.31 0 0 0
18/11/2024
32.43
 7,500 32.46 32.46 32.16 100 0 0.0
15/11/2024
32.46
 8,500 33.07 33.07 32.46 0 0 0
14/11/2024
32.92
 4,900 32.54 32.99 32.46 0 0 0
13/11/2024
32.95
 7,200 32.50 32.95 32.31 100 0 0.0
12/11/2024
32.65
 13,900 32.80 32.95 32.65 0 0 0
11/11/2024
33.14
 22,100 33.18 33.22 32.80 0 0 0
08/11/2024
33.18
 7,900 33.22 33.22 32.88 0 0 0
07/11/2024
33.22
 3,600 32.88 33.22 32.88 100 0 0.0
06/11/2024
32.88
 14,400 32.99 32.99 32.65 0 0 0
05/11/2024
32.80
 9,600 33.14 33.14 32.73 0 600 -0.0
04/11/2024
33.14
 8,000 33.41 33.41 32.84 100 0 0.0
01/11/2024
33.41
 8,600 33.22 33.48 32.95 0 0 0
31/10/2024
33.56
 20,500 32.95 33.56 32.88 6,300 0 0.3
30/10/2024
33.22
 4,000 32.95 33.22 32.95 1,500 0 0.1
29/10/2024
33.22
 7,800 33.07 33.22 32.99 5,000 0 0.2
28/10/2024
33.22
 16,600 33.37 33.37 32.88 700 0 0.0
25/10/2024
33.33
 4,300 33.14 33.33 33.10 0 0 0
24/10/2024
33.14
 18,100 33.29 33.52 33.14 0 0 0
23/10/2024
33.18
 4,400 33.07 33.18 32.58 0 100 -0.0
22/10/2024
33.22
 300 33.22 33.22 33.18 0 0 0
21/10/2024
33.22
 8,700 32.84 33.37 32.84 0 0 0
18/10/2024
33.14
 32,000 33.22 33.22 32.46 1,000 0 0.0
17/10/2024
33.14
 11,300 33.22 33.22 32.84 0 0 0
16/10/2024
33.33
 4,600 33.22 33.41 33.22 0 0 0
15/10/2024
33.41
 3,000 33.37 33.41 33.14 0 0 0
14/10/2024
33.22
 3,400 33.22 33.37 32.54 0 0 0
11/10/2024
33.22
 85,100 32.54 33.56 32.54 100 1,800 -0.1
10/10/2024
33.44
 43,600 33.75 33.75 32.84 300 13,000 -0.6
09/10/2024
33.63
 4,600 33.71 33.71 33.60 0 0 0
08/10/2024
33.71
 3,900 33.67 33.82 33.56 300 1,800 -0.1
07/10/2024
33.67
 6,900 33.60 33.71 33.48 0 1,800 -0.1
04/10/2024
33.86
 7,700 33.82 33.94 33.48 800 2,000 -0.1
03/10/2024
33.71
 2,900 33.63 33.75 33.52 0 0 0
02/10/2024
33.86
 10,300 33.97 33.97 33.33 0 2,800 -0.1
01/10/2024
33.94
 2,300 33.52 33.97 33.52 200 500 -0.0
30/09/2024
33.97
 32,500 33.60 34.50 33.26 20,300 10,300 0.5
27/09/2024
33.97
 4,600 34.31 34.31 33.75 1,100 0 0.0
26/09/2024
34.20
 22,000 33.90 34.31 33.48 14,100 0 0.6
25/09/2024
33.90
 3,600 33.90 33.90 33.44 2,000 0 0.1
24/09/2024
33.86
 19,900 33.52 33.86 31.71 1,800 0 0.1
23/09/2024
33.94
 1,200 33.82 34.20 33.75 300 0 0.0
20/09/2024
33.90
 2,100 33.52 35.03 33.48 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |