CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
51.81
 65,100 52.36 53.62 51.73 1,700 6,500 -0.3
26/03/2025
52.36
 432,600 49.30 52.67 49.30 36,600 9,500 1.8
25/03/2025
49.30
 67,900 48.43 49.45 48.28 0 0 0
24/03/2025
48.43
 49,600 47.49 48.59 47.10 11,300 2,400 0.5
21/03/2025
47.49
 30,200 45.84 47.81 45.84 0 0 0
20/03/2025
45.92
 32,400 45.14 46.24 44.90 13,900 1,500 0.7
19/03/2025
45.14
 19,900 45.37 45.37 44.67 800 600 0.0
18/03/2025
45.29
 6,900 45.14 45.45 44.90 1,200 61 0.1
17/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2025
45.14
 39,300 45.92 46.71 45.06 10,100 0 0.6
14/03/2025
46.31
 90,600 46.01 46.39 44.08 9,700 300 0.5
13/03/2025
45.77
 86,100 47.24 47.32 45.31 0 600 -0.0
12/03/2025
47.24
 41,800 47.78 47.86 46.70 0 0 0
11/03/2025
47.78
 33,500 47.78 48.24 47.40 1,600 2,000 -0.0
10/03/2025
47.86
 59,600 47.09 48.63 46.55 3,200 3,600 -0.0
07/03/2025
47.01
 26,800 47.24 47.47 46.70 0 200 -0.0
06/03/2025
47.09
 22,300 47.16 47.32 46.70 900 0 0.1
05/03/2025
46.70
 55,900 47.32 47.86 46.47 0 16,300 -1.0
04/03/2025
47.16
 89,300 46.47 47.86 46.47 2,400 9,801 -0.5
03/03/2025
47.09
 52,300 46.47 47.32 46.47 0 1,004 -0.1
28/02/2025
47.32
 60,700 47.86 48.48 46.93 1,500 4,900 -0.2
27/02/2025
48.86
 108,100 48.24 49.33 46.93 22,100 0 1.4
26/02/2025
48.09
 111,200 46.78 48.63 46.78 27,700 7,764 1.2
25/02/2025
46.70
 138,500 44.23 46.86 43.77 60,900 2,307 3.5
24/02/2025
44.23
 114,800 44.39 44.39 43.00 0 700 -0.0
21/02/2025
43.07
 288,700 40.29 43.07 39.99 1,300 104,400 -5.4
20/02/2025
40.29
 101,600 40.60 41.45 40.22 300 76,800 -4.0
19/02/2025
40.37
 75,700 40.29 40.53 39.83 3,500 53,603 -2.6
18/02/2025
40.22
 42,800 40.53 40.91 40.14 0 23,000 -1.2
17/02/2025
40.53
 60,800 41.30 41.45 40.53 2,000 35,100 -1.7
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

Chính sách bảo mật | Điều khoản sử dụng |