CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.70
-0.80
(-1.76%)
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
(2025-12-29) 		-1.30 -2.81% 440,900 -24,200 -1.1
44.90
46.55
45.50
2 tháng
(2025-11-28) 		-1.01 -2.21% 781,600 -19,900 -0.9
44.50
46.55
45.50
3 tháng
(2025-10-29) 		-4.24 -8.63% 2,180,900 151,800 7.5
44.50
49.14
45.50
6 tháng
(2025-07-31) 		-8.94 -16.61% 6,029,300 625,600 33.1
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.29 7.90% 14,984,300 435,071 24.5
39.91
57.27
45.50
24 tháng
(2024-02-07) 		18.61 70.78% 21,611,900 739,384 34.7
26.26
57.27
45.50
36 tháng
(2023-02-13) 		21.95 95.60% 28,636,200 733,534 33.7
21.86
57.27
45.50
60 tháng
(2021-02-22) 		20.71 85.65% 46,603,400 390,658 -0.3
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
32.05
 43,900 32.13 32.13 31.66 1,300 0 0.1
21/06/2024
31.93
 11,100 32.40 32.40 31.93 0 300 -0.0
20/06/2024
32.13
 9,700 32.71 32.71 31.89 0 0 0
19/06/2024
32.36
 17,000 32.24 32.67 32.05 400 100 0.0
18/06/2024
32.24
 56,100 31.05 32.24 31.05 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
30.89
 62,000 29.81 31.01 29.81 700 1,800 -0.0
14/06/2024
30.14
 26,200 30.31 30.41 30.14 4,000 0 0.2
13/06/2024
30.27
 63,900 29.80 30.27 29.80 1,000 0 0.0
12/06/2024
29.73
 44,900 29.67 30.21 29.67 0 0 0
11/06/2024
30.00
 30,800 29.87 30.07 29.60 0 500 -0.0
10/06/2024
30.34
 38,300 29.87 30.38 29.73 0 7,900 -0.3
07/06/2024
30.24
 16,500 30.31 30.41 30.14 0 6,300 -0.3
06/06/2024
30.27
 17,500 29.87 30.27 29.87 0 0 0
05/06/2024
29.87
 20,700 29.94 30.00 29.67 0 0 0
04/06/2024
29.87
 24,500 29.73 29.87 29.60 0 0 0
03/06/2024
29.70
 18,200 29.60 29.73 29.40 0 0 0
31/05/2024
29.60
 9,500 29.26 29.60 29.06 0 300 -0.0
30/05/2024
29.23
 3,200 29.02 29.60 28.92 0 0 0
29/05/2024
29.06
 7,900 29.09 29.29 28.85 0 100 -0.0
28/05/2024
29.06
 21,000 28.92 29.06 28.52 0 2,500 -0.1
27/05/2024
28.92
 12,400 29.56 29.56 28.79 0 800 -0.0
24/05/2024
29.23
 16,800 29.33 29.63 28.85 0 0 0
23/05/2024
29.53
 15,200 29.50 29.56 29.36 0 0 0
22/05/2024
29.60
 4,300 29.63 29.67 29.50 0 0 0
21/05/2024
29.67
 4,800 29.70 29.70 29.46 0 0 0
20/05/2024
29.60
 9,200 29.46 29.63 29.43 0 1,000 -0.0
17/05/2024
29.46
 12,400 29.29 29.53 29.29 800 0 0.0
16/05/2024
29.29
 19,400 29.26 29.33 28.92 0 0 0
15/05/2024
29.26
 8,200 28.99 29.26 28.99 0 0 0
14/05/2024
29.13
 11,500 29.06 29.13 28.92 200 100 0.0
13/05/2024
29.06
 5,100 28.92 29.26 28.92 0 0 0
10/05/2024
29.06
 12,700 28.72 29.13 28.69 0 0 0
09/05/2024
28.75
 8,600 29.26 29.26 28.58 0 0 0
08/05/2024
29.02
 10,000 29.63 29.63 28.82 0 0 0
07/05/2024
29.02
 21,700 28.92 29.23 28.72 0 600 -0.0
06/05/2024
28.72
 18,400 28.52 28.72 28.38 0 0 0
03/05/2024
28.38
 29,400 28.45 28.48 28.25 0 0 0
02/05/2024
28.45
 44,800 28.11 28.92 28.11 2,800 0 0.1
26/04/2024
28.58
 28,400 28.72 28.82 28.38 0 500 -0.0
25/04/2024
28.72
 69,800 28.04 29.06 27.98 0 0 0
24/04/2024
27.98
 13,900 27.98 27.98 27.84 0 0 0
23/04/2024
27.77
 42,900 28.08 28.08 27.74 0 0 0
22/04/2024
27.94
 79,200 27.77 27.94 27.71 0 3,400 -0.1
19/04/2024
27.91
 117,400 27.81 27.94 27.71 0 0 0
17/04/2024
27.94
 18,700 27.74 28.11 27.74 0 0 0
16/04/2024
27.91
 81,800 27.67 28.04 27.37 1,200 1,100 0.0
15/04/2024
27.06
 62,800 28.35 28.35 27.03 3,200 100 0.1
12/04/2024
28.31
 3,200 27.91 28.38 27.91 0 0 0
11/04/2024
28.28
 21,200 27.71 28.28 27.71 0 200 -0.0
10/04/2024
28.25
 21,700 28.31 28.31 28.15 0 0 0
09/04/2024
28.25
 12,400 28.45 28.45 28.11 0 300 -0.0
08/04/2024
28.28
 18,000 28.31 28.31 28.11 0 100 -0.0
05/04/2024
28.45
 12,200 28.52 28.52 28.18 0 600 -0.0
04/04/2024
28.72
 22,800 28.96 28.96 28.42 100 0 0.0
03/04/2024
28.52
 52,100 28.15 28.62 27.94 900 100 0.0
02/04/2024
28.04
 31,700 28.04 28.04 27.84 0 0 0
01/04/2024
27.94
 24,200 27.91 27.98 27.81 0 0 0
29/03/2024
27.94
 13,200 27.77 27.94 27.77 0 0 0
28/03/2024
27.94
 27,300 28.18 28.18 27.84 0 0 0
27/03/2024
27.91
 95,500 27.71 27.91 27.60 0 0 0
26/03/2024
27.60
 33,100 27.44 27.60 27.44 0 0 0
25/03/2024
27.57
 21,300 27.57 27.71 27.40 0 0 0
22/03/2024
27.64
 70,900 27.64 27.77 27.40 0 0 0
21/03/2024
27.67
 15,800 27.74 27.84 27.57 0 0 0
20/03/2024
27.71
 17,300 27.54 27.71 27.37 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
27.71
 17,000 27.10 27.77 27.10 0 0 0
18/03/2024
27.84
 82,500 28.07 28.14 27.51 1,400 0 0.1
15/03/2024
28.11
 53,800 28.14 28.17 28.04 0 0 0
14/03/2024
28.14
 26,300 28.11 28.20 27.97 0 0 0
13/03/2024
28.04
 100,300 28.17 28.17 27.87 0 0 0
12/03/2024
27.91
 72,700 28.17 28.17 27.71 0 0 0
11/03/2024
27.84
 77,300 27.61 28.04 27.58 3,200 0 0.1
08/03/2024
27.61
 29,600 27.71 27.71 27.51 1,500 0 0.1
07/03/2024
27.64
 49,700 27.71 27.74 27.54 0 0 0
06/03/2024
27.64
 12,000 27.64 27.71 27.58 0 0 0
05/03/2024
27.74
 50,600 27.71 28.24 27.71 0 0 0
04/03/2024
27.84
 113,000 27.28 27.91 27.28 20,200 0 0.8
01/03/2024
27.58
 28,200 27.45 27.64 27.35 4,300 0 0.2
29/02/2024
27.71
 26,900 27.71 27.71 27.45 10,900 0 0.5
28/02/2024
27.64
 30,300 27.71 27.94 27.61 7,500 0 0.3
27/02/2024
27.61
 66,500 27.12 27.61 27.05 5,000 0 0.2
26/02/2024
27.05
 36,400 27.25 27.25 26.98 0 0 0
23/02/2024
27.18
 42,000 26.79 27.38 26.79 0 0 0
22/02/2024
26.79
 16,900 26.75 26.79 26.59 0 0 0
21/02/2024
26.72
 44,900 26.29 26.79 26.29 100 0 0.0
20/02/2024
26.26
 23,100 26.39 26.52 26.22 0 0 0
19/02/2024
26.32
 42,800 26.49 26.49 26.32 0 0 0
16/02/2024
26.46
 24,600 26.39 26.59 26.39 0 0 0
15/02/2024
26.36
 46,400 26.29 26.52 26.29 0 6,600 -0.3
07/02/2024
26.29
 30,800 26.13 26.29 26.09 0 0 0
06/02/2024
26.06
 48,900 25.99 26.16 25.99 0 0 0
05/02/2024
25.99
 16,400 26.06 26.06 25.93 0 0 0
02/02/2024
26.03
 16,500 26.03 26.13 25.93 0 0 0
01/02/2024
26.03
 22,400 25.93 26.03 25.86 0 0 0
31/01/2024
25.93
 62,400 25.86 26.03 25.86 600 0 0.0
30/01/2024
25.83
 28,600 25.73 25.86 25.73 0 0 0
29/01/2024
25.73
 32,000 25.73 25.89 25.57 0 0 0
26/01/2024
25.73
 109,200 26.06 26.06 25.66 0 0 0
25/01/2024
26.26
 12,200 26.36 26.39 26.19 0 0 0
24/01/2024
26.36
 50,400 26.32 26.39 26.19 0 13,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |