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)
17/12/2024
30.03
 36,900 30.03 30.09 29.99 0 0 0
16/12/2024
30.09
 61,000 30.23 30.23 29.93 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2024
30.26
 55,800 29.83 30.33 29.83 500 500 0.0
12/12/2024
29.69
 75,900 29.11 29.73 29.11 700 0 0.0
11/12/2024
29.11
 21,100 29.04 29.11 28.94 0 0 0
10/12/2024
29.04
 4,100 29.04 29.07 28.98 0 0 0
09/12/2024
29.01
 4,900 29.01 29.04 28.98 0 0 0
06/12/2024
29.01
 7,700 28.84 29.01 28.71 0 0 0
05/12/2024
28.84
 17,500 29.01 29.17 28.84 0 0 0
04/12/2024
29.04
 10,200 28.91 29.17 28.78 0 0 0
03/12/2024
28.91
 10,300 28.84 28.91 28.71 0 0 0
02/12/2024
28.81
 13,000 28.78 28.88 28.49 0 4,548 -0.2
29/11/2024
28.71
 5,000 28.81 28.81 28.58 0 0 0
28/11/2024
28.71
 6,300 28.52 28.78 28.52 0 200 -0.0
27/11/2024
28.68
 9,500 28.52 28.78 28.42 0 0 0
26/11/2024
28.52
 9,400 28.62 28.65 28.49 0 0 0
25/11/2024
28.58
 6,100 28.65 28.65 28.49 0 200 -0.0
22/11/2024
28.39
 54,400 28.58 28.58 28.06 0 0 0
21/11/2024
28.84
 12,100 28.71 28.91 28.58 0 100 -0.0
20/11/2024
28.58
 10,600 28.06 28.65 28.03 900 0 0.0
19/11/2024
28.03
 5,800 28.03 28.03 27.93 0 0 0
18/11/2024
28.03
 7,500 28.06 28.06 27.80 100 0 0.0
15/11/2024
28.06
 8,500 28.58 28.58 28.06 0 0 0
14/11/2024
28.45
 4,900 28.13 28.52 28.06 0 0 0
13/11/2024
28.49
 7,200 28.09 28.49 27.93 100 0 0.0
12/11/2024
28.22
 13,900 28.36 28.49 28.22 0 0 0
11/11/2024
28.65
 22,100 28.68 28.71 28.36 0 0 0
08/11/2024
28.68
 7,900 28.71 28.71 28.42 0 0 0
07/11/2024
28.71
 3,600 28.42 28.71 28.42 100 0 0.0
06/11/2024
28.42
 14,400 28.52 28.52 28.22 0 0 0
05/11/2024
28.36
 9,600 28.65 28.65 28.29 0 600 -0.0
04/11/2024
28.65
 8,000 28.88 28.88 28.39 100 0 0.0
01/11/2024
28.88
 8,600 28.71 28.94 28.49 0 0 0
31/10/2024
29.01
 20,500 28.49 29.01 28.42 6,300 0 0.3
30/10/2024
28.71
 4,000 28.49 28.71 28.49 1,500 0 0.1
29/10/2024
28.71
 7,800 28.58 28.71 28.52 5,000 0 0.2
28/10/2024
28.71
 16,600 28.84 28.84 28.42 700 0 0.0
25/10/2024
28.81
 4,300 28.65 28.81 28.62 0 0 0
24/10/2024
28.65
 18,100 28.78 28.98 28.65 0 0 0
23/10/2024
28.68
 4,400 28.58 28.68 28.16 0 100 -0.0
22/10/2024
28.71
 300 28.71 28.71 28.68 0 0 0
21/10/2024
28.71
 8,700 28.39 28.84 28.39 0 0 0
18/10/2024
28.65
 32,000 28.71 28.71 28.06 1,000 0 0.0
17/10/2024
28.65
 11,300 28.71 28.71 28.39 0 0 0
16/10/2024
28.81
 4,600 28.71 28.88 28.71 0 0 0
15/10/2024
28.88
 3,000 28.84 28.88 28.65 0 0 0
14/10/2024
28.71
 3,400 28.71 28.84 28.13 0 0 0
11/10/2024
28.71
 85,100 28.13 29.01 28.13 100 1,800 -0.1
10/10/2024
28.91
 43,600 29.17 29.17 28.39 300 13,000 -0.6
09/10/2024
29.07
 4,600 29.14 29.14 29.04 0 0 0
08/10/2024
29.14
 3,900 29.11 29.24 29.01 300 1,800 -0.1
07/10/2024
29.11
 6,900 29.04 29.14 28.94 0 1,800 -0.1
04/10/2024
29.27
 7,700 29.24 29.33 28.94 800 2,000 -0.1
03/10/2024
29.14
 2,900 29.07 29.17 28.98 0 0 0
02/10/2024
29.27
 10,300 29.37 29.37 28.81 0 2,800 -0.1
01/10/2024
29.33
 2,300 28.98 29.37 28.98 200 500 -0.0
30/09/2024
29.37
 32,500 29.04 29.82 28.75 20,300 10,300 0.5
27/09/2024
29.37
 4,600 29.66 29.66 29.17 1,100 0 0.0
26/09/2024
29.56
 22,000 29.30 29.66 28.94 14,100 0 0.6
25/09/2024
29.30
 3,600 29.30 29.30 28.91 2,000 0 0.1
24/09/2024
29.27
 19,900 28.98 29.27 27.41 1,800 0 0.1
23/09/2024
29.33
 1,200 29.24 29.56 29.17 300 0 0.0
20/09/2024
29.30
 2,100 28.98 30.28 28.94 0 100 -0.0
19/09/2024
29.27
 8,100 29.04 29.27 28.84 3,000 800 0.1
18/09/2024
29.17
 7,300 29.17 29.27 29.11 0 0 0
17/09/2024
29.37
 1,900 29.82 29.82 29.07 100 0 0.0
16/09/2024
29.33
 6,400 29.53 29.56 29.04 0 0 0
13/09/2024
29.53
 11,600 29.89 29.89 28.98 2,300 0 0.1
12/09/2024
29.37
 7,900 29.37 29.37 29.01 1,600 0 0.1
11/09/2024
29.37
 95,300 29.33 29.37 28.84 8,800 0 0.4
10/09/2024
29.37
 8,600 28.84 29.37 28.78 2,500 0 0.1
09/09/2024
29.17
 2,900 28.78 29.17 28.78 0 0 0
06/09/2024
29.17
 20,100 28.81 29.30 28.81 15,500 0 0.7
05/09/2024
29.37
 15,600 29.33 29.69 29.07 8,400 400 0.4
04/09/2024
29.33
 13,000 28.78 30.22 28.71 5,600 0 0.3
30/08/2024
29.50
 128,800 28.22 29.50 28.06 111,000 1,800 4.9
29/08/2024
28.58
 51,200 28.09 28.58 28.06 46,600 0 2.0
28/08/2024
28.06
 22,800 28.52 28.52 27.80 14,600 0 0.6
27/08/2024
27.77
 18,100 27.28 27.77 27.28 10,400 0 0.4
26/08/2024
27.21
 39,700 27.08 27.21 26.98 11,500 100 0.5
23/08/2024
27.08
 52,300 27.05 27.25 26.98 9,300 0 0.4
22/08/2024
27.05
 31,300 27.08 27.34 27.02 400 300 0.0
21/08/2024
27.34
 13,600 27.93 27.93 27.34 0 100 -0.0
20/08/2024
27.96
 2,800 28.03 28.19 27.67 0 100 -0.0
19/08/2024
28.03
 4,000 28.36 28.36 28.03 0 500 -0.0
16/08/2024
28.36
 93,400 27.44 28.39 27.15 74,000 100 3.2
15/08/2024
27.41
 24,600 27.02 27.41 26.98 22,800 0 0.9
14/08/2024
27.02
 37,000 26.98 27.12 26.89 4,400 0 0.2
13/08/2024
26.98
 13,000 27.77 27.77 26.89 0 500 -0.0
12/08/2024
26.98
 17,300 26.95 26.98 26.89 0 200 -0.0
09/08/2024
26.95
 19,900 26.95 27.18 26.95 100 0 0.0
08/08/2024
27.28
 25,700 27.18 27.28 26.89 0 0 0
07/08/2024
27.18
 14,200 27.05 27.18 26.95 0 0 0
06/08/2024
27.02
 13,800 27.12 27.18 26.82 0 200 -0.0
05/08/2024
26.82
 81,100 26.95 27.05 26.56 500 300 0.0
02/08/2024
27.15
 29,200 27.15 27.15 26.92 0 0 0
01/08/2024
27.15
 18,000 27.60 27.60 26.95 100 0 0.0
31/07/2024
27.57
 4,100 27.47 27.60 27.47 300 0 0.0
30/07/2024
27.77
 9,800 28.22 28.32 27.77 5,000 700 0.2
29/07/2024
28.42
 7,400 28.58 28.58 28.06 5,000 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |