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)
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
19/09/2024
33.86
 8,100 33.60 33.86 33.37 3,000 800 0.1
18/09/2024
33.75
 7,300 33.75 33.86 33.67 0 0 0
17/09/2024
33.97
 1,900 34.50 34.50 33.63 100 0 0.0
16/09/2024
33.94
 6,400 34.16 34.20 33.60 0 0 0
13/09/2024
34.16
 11,600 34.58 34.58 33.52 2,300 0 0.1
12/09/2024
33.97
 7,900 33.97 33.97 33.56 1,600 0 0.1
11/09/2024
33.97
 95,300 33.94 33.97 33.37 8,800 0 0.4
10/09/2024
33.97
 8,600 33.37 33.97 33.29 2,500 0 0.1
09/09/2024
33.75
 2,900 33.29 33.75 33.29 0 0 0
06/09/2024
33.75
 20,100 33.33 33.90 33.33 15,500 0 0.7
05/09/2024
33.97
 15,600 33.94 34.35 33.63 8,400 400 0.4
04/09/2024
33.94
 13,000 33.29 34.95 33.22 5,600 0 0.3
30/08/2024
34.12
 128,800 32.65 34.12 32.46 111,000 1,800 4.9
29/08/2024
33.07
 51,200 32.50 33.07 32.46 46,600 0 2.0
28/08/2024
32.46
 22,800 32.99 32.99 32.16 14,600 0 0.6
27/08/2024
32.12
 18,100 31.56 32.12 31.56 10,400 0 0.4
26/08/2024
31.48
 39,700 31.33 31.48 31.22 11,500 100 0.5
23/08/2024
31.33
 52,300 31.29 31.52 31.22 9,300 0 0.4
22/08/2024
31.29
 31,300 31.33 31.63 31.25 400 300 0.0
21/08/2024
31.63
 13,600 32.31 32.31 31.63 0 100 -0.0
20/08/2024
32.35
 2,800 32.43 32.61 32.01 0 100 -0.0
19/08/2024
32.43
 4,000 32.80 32.80 32.43 0 500 -0.0
16/08/2024
32.80
 93,400 31.75 32.84 31.41 74,000 100 3.2
15/08/2024
31.71
 24,600 31.25 31.71 31.22 22,800 0 0.9
14/08/2024
31.25
 37,000 31.22 31.37 31.10 4,400 0 0.2
13/08/2024
31.22
 13,000 32.12 32.12 31.10 0 500 -0.0
12/08/2024
31.22
 17,300 31.18 31.22 31.10 0 200 -0.0
09/08/2024
31.18
 19,900 31.18 31.44 31.18 100 0 0.0
08/08/2024
31.56
 25,700 31.44 31.56 31.10 0 0 0
07/08/2024
31.44
 14,200 31.29 31.44 31.18 0 0 0
06/08/2024
31.25
 13,800 31.37 31.44 31.03 0 200 -0.0
05/08/2024
31.03
 81,100 31.18 31.29 30.73 500 300 0.0
02/08/2024
31.41
 29,200 31.41 31.41 31.14 0 0 0
01/08/2024
31.41
 18,000 31.93 31.93 31.18 100 0 0.0
31/07/2024
31.90
 4,100 31.78 31.93 31.78 300 0 0.0
30/07/2024
32.12
 9,800 32.65 32.76 32.12 5,000 700 0.2
29/07/2024
32.88
 7,400 33.07 33.07 32.46 5,000 700 0.2
26/07/2024
33.22
 48,700 32.39 34.73 32.39 39,200 200 1.7
25/07/2024
33.56
 59,100 33.10 33.75 32.24 45,500 0 2.0
24/07/2024
33.90
 55,300 31.48 33.97 31.33 41,100 0 1.7
23/07/2024
31.78
 41,900 31.78 31.93 31.71 29,600 100 1.2
22/07/2024
31.71
 39,500 31.86 31.86 31.48 24,100 200 1.0
19/07/2024
31.56
 18,400 31.56 31.56 31.25 0 0 0
18/07/2024
31.41
 13,500 31.33 31.41 31.22 0 0 0
17/07/2024
31.37
 99,500 31.44 31.48 31.22 0 0 0
16/07/2024
31.44
 8,500 31.37 31.59 31.25 0 0 0
15/07/2024
31.37
 3,600 31.56 31.56 31.33 0 0 0
12/07/2024
31.56
 18,200 31.33 31.56 31.14 0 0 0
11/07/2024
31.48
 9,900 31.41 31.48 31.22 0 0 0
10/07/2024
31.41
 4,200 31.41 31.41 31.18 0 0 0
09/07/2024
31.25
 15,500 31.25 31.41 31.18 0 0 0
08/07/2024
31.25
 13,400 31.18 31.33 31.18 0 0 0
05/07/2024
31.10
 21,200 31.82 31.82 31.10 400 400 -0.0
04/07/2024
31.67
 5,200 31.71 31.78 31.63 0 0 0
03/07/2024
31.56
 16,000 31.44 31.63 31.29 400 0 0.0
02/07/2024
31.29
 2,700 31.29 31.29 31.25 0 0 0
01/07/2024
31.25
 12,400 31.29 31.33 31.18 0 0 0
28/06/2024
31.22
 28,400 31.18 31.29 31.10 0 100 -0.0
27/06/2024
31.18
 4,000 31.41 31.41 31.18 0 0 0
26/06/2024
31.37
 13,500 31.41 31.41 31.10 1,000 0 0.0
25/06/2024
31.33
 5,800 31.37 31.56 31.18 0 200 -0.0
24/06/2024
31.33
 43,900 31.41 31.41 30.95 1,300 0 0.1
21/06/2024
31.22
 11,100 31.67 31.67 31.22 0 300 -0.0
20/06/2024
31.41
 9,700 31.97 31.97 31.18 0 0 0
19/06/2024
31.63
 17,000 31.52 31.93 31.33 400 100 0.0
18/06/2024
31.52
 56,100 30.35 31.52 30.35 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
30.20
 62,000 29.14 30.31 29.14 700 1,800 -0.0
14/06/2024
29.46
 26,200 29.63 29.73 29.46 4,000 0 0.2
13/06/2024
29.60
 63,900 29.13 29.60 29.13 1,000 0 0.0
12/06/2024
29.07
 44,900 29.00 29.53 29.00 0 0 0
11/06/2024
29.33
 30,800 29.20 29.40 28.93 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |