CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.60
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
35.93
 10,000 36.09 36.24 35.93 0 0 0
20/12/2024
36.09
 17,600 36.24 36.24 35.65 0 0 0
19/12/2024
35.93
 20,000 35.53 35.93 35.53 0 0 0
18/12/2024
35.77
 33,100 35.53 35.85 35.53 0 0 0
17/12/2024
35.53
 36,900 35.53 35.61 35.49 0 0 0
16/12/2024
35.61
 61,000 35.77 35.77 35.41 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2024
35.81
 55,800 35.30 35.89 35.30 500 500 0.0
12/12/2024
35.14
 75,900 34.44 35.18 34.44 700 0 0.0
11/12/2024
34.44
 21,100 34.37 34.44 34.25 0 0 0
10/12/2024
34.37
 4,100 34.37 34.40 34.29 0 0 0
09/12/2024
34.33
 4,900 34.33 34.37 34.29 0 0 0
06/12/2024
34.33
 7,700 34.13 34.33 33.98 0 0 0
05/12/2024
34.13
 17,500 34.33 34.52 34.13 0 0 0
04/12/2024
34.37
 10,200 34.21 34.52 34.06 0 0 0
03/12/2024
34.21
 10,300 34.13 34.21 33.98 0 0 0
02/12/2024
34.10
 13,000 34.06 34.17 33.71 0 4,548 -0.2
29/11/2024
33.98
 5,000 34.10 34.10 33.83 0 0 0
28/11/2024
33.98
 6,300 33.75 34.06 33.75 0 200 -0.0
27/11/2024
33.94
 9,500 33.75 34.06 33.63 0 0 0
26/11/2024
33.75
 9,400 33.86 33.90 33.71 0 0 0
25/11/2024
33.83
 6,100 33.90 33.90 33.71 0 200 -0.0
22/11/2024
33.59
 54,400 33.83 33.83 33.21 0 0 0
21/11/2024
34.13
 12,100 33.98 34.21 33.83 0 100 -0.0
20/11/2024
33.83
 10,600 33.21 33.90 33.17 900 0 0.0
19/11/2024
33.17
 5,800 33.17 33.17 33.05 0 0 0
18/11/2024
33.17
 7,500 33.21 33.21 32.90 100 0 0.0
15/11/2024
33.21
 8,500 33.83 33.83 33.21 0 0 0
14/11/2024
33.67
 4,900 33.28 33.75 33.21 0 0 0
13/11/2024
33.71
 7,200 33.25 33.71 33.05 100 0 0.0
12/11/2024
33.40
 13,900 33.55 33.71 33.40 0 0 0
11/11/2024
33.90
 22,100 33.94 33.98 33.55 0 0 0
08/11/2024
33.94
 7,900 33.98 33.98 33.63 0 0 0
07/11/2024
33.98
 3,600 33.63 33.98 33.63 100 0 0.0
06/11/2024
33.63
 14,400 33.75 33.75 33.40 0 0 0
05/11/2024
33.55
 9,600 33.90 33.90 33.48 0 600 -0.0
04/11/2024
33.90
 8,000 34.17 34.17 33.59 100 0 0.0
01/11/2024
34.17
 8,600 33.98 34.25 33.71 0 0 0
31/10/2024
34.33
 20,500 33.71 34.33 33.63 6,300 0 0.3
30/10/2024
33.98
 4,000 33.71 33.98 33.71 1,500 0 0.1
29/10/2024
33.98
 7,800 33.83 33.98 33.75 5,000 0 0.2
28/10/2024
33.98
 16,600 34.13 34.13 33.63 700 0 0.0
25/10/2024
34.10
 4,300 33.90 34.10 33.86 0 0 0
24/10/2024
33.90
 18,100 34.06 34.29 33.90 0 0 0
23/10/2024
33.94
 4,400 33.83 33.94 33.32 0 100 -0.0
22/10/2024
33.98
 300 33.98 33.98 33.94 0 0 0
21/10/2024
33.98
 8,700 33.59 34.13 33.59 0 0 0
18/10/2024
33.90
 32,000 33.98 33.98 33.21 1,000 0 0.0
17/10/2024
33.90
 11,300 33.98 33.98 33.59 0 0 0
16/10/2024
34.10
 4,600 33.98 34.17 33.98 0 0 0
15/10/2024
34.17
 3,000 34.13 34.17 33.90 0 0 0
14/10/2024
33.98
 3,400 33.98 34.13 33.28 0 0 0
11/10/2024
33.98
 85,100 33.28 34.33 33.28 100 1,800 -0.1
10/10/2024
34.21
 43,600 34.52 34.52 33.59 300 13,000 -0.6
09/10/2024
34.40
 4,600 34.48 34.48 34.37 0 0 0
08/10/2024
34.48
 3,900 34.44 34.60 34.33 300 1,800 -0.1
07/10/2024
34.44
 6,900 34.37 34.48 34.25 0 1,800 -0.1
04/10/2024
34.64
 7,700 34.60 34.71 34.25 800 2,000 -0.1
03/10/2024
34.48
 2,900 34.40 34.52 34.29 0 0 0
02/10/2024
34.64
 10,300 34.75 34.75 34.10 0 2,800 -0.1
01/10/2024
34.71
 2,300 34.29 34.75 34.29 200 500 -0.0
30/09/2024
34.75
 32,500 34.37 35.29 34.02 20,300 10,300 0.5
27/09/2024
34.75
 4,600 35.10 35.10 34.52 1,100 0 0.0
26/09/2024
34.98
 22,000 34.67 35.10 34.25 14,100 0 0.6
25/09/2024
34.67
 3,600 34.67 34.67 34.21 2,000 0 0.1
24/09/2024
34.64
 19,900 34.29 34.64 32.44 1,800 0 0.1
23/09/2024
34.71
 1,200 34.60 34.98 34.52 300 0 0.0
20/09/2024
34.67
 2,100 34.29 35.83 34.25 0 100 -0.0
19/09/2024
34.64
 8,100 34.37 34.64 34.13 3,000 800 0.1
18/09/2024
34.52
 7,300 34.52 34.64 34.44 0 0 0
17/09/2024
34.75
 1,900 35.29 35.29 34.40 100 0 0.0
16/09/2024
34.71
 6,400 34.95 34.98 34.37 0 0 0
13/09/2024
34.95
 11,600 35.37 35.37 34.29 2,300 0 0.1
12/09/2024
34.75
 7,900 34.75 34.75 34.33 1,600 0 0.1
11/09/2024
34.75
 95,300 34.71 34.75 34.13 8,800 0 0.4
10/09/2024
34.75
 8,600 34.13 34.75 34.06 2,500 0 0.1
09/09/2024
34.52
 2,900 34.06 34.52 34.06 0 0 0
06/09/2024
34.52
 20,100 34.10 34.67 34.10 15,500 0 0.7
05/09/2024
34.75
 15,600 34.71 35.14 34.40 8,400 400 0.4
04/09/2024
34.71
 13,000 34.06 35.76 33.98 5,600 0 0.3
30/08/2024
34.91
 128,800 33.40 34.91 33.21 111,000 1,800 4.9
29/08/2024
33.83
 51,200 33.25 33.83 33.21 46,600 0 2.0
28/08/2024
33.21
 22,800 33.75 33.75 32.90 14,600 0 0.6
27/08/2024
32.86
 18,100 32.28 32.86 32.28 10,400 0 0.4
26/08/2024
32.20
 39,700 32.05 32.20 31.93 11,500 100 0.5
23/08/2024
32.05
 52,300 32.01 32.24 31.93 9,300 0 0.4
22/08/2024
32.01
 31,300 32.05 32.36 31.97 400 300 0.0
21/08/2024
32.36
 13,600 33.05 33.05 32.36 0 100 -0.0
20/08/2024
33.09
 2,800 33.17 33.36 32.74 0 100 -0.0
19/08/2024
33.17
 4,000 33.55 33.55 33.17 0 500 -0.0
16/08/2024
33.55
 93,400 32.47 33.59 32.13 74,000 100 3.2
15/08/2024
32.44
 24,600 31.97 32.44 31.93 22,800 0 0.9
14/08/2024
31.97
 37,000 31.93 32.09 31.82 4,400 0 0.2
13/08/2024
31.93
 13,000 32.86 32.86 31.82 0 500 -0.0
12/08/2024
31.93
 17,300 31.89 31.93 31.82 0 200 -0.0
09/08/2024
31.89
 19,900 31.89 32.16 31.89 100 0 0.0
08/08/2024
32.28
 25,700 32.16 32.28 31.82 0 0 0
07/08/2024
32.16
 14,200 32.01 32.16 31.89 0 0 0
06/08/2024
31.97
 13,800 32.09 32.16 31.74 0 200 -0.0
05/08/2024
31.74
 81,100 31.89 32.01 31.43 500 300 0.0
02/08/2024
32.13
 29,200 32.13 32.13 31.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |