CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
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
(2026-08-12) 		0.80 2.84% 279,900 23,300 0
27.90
29.75
28.70
2 tháng
(2026-07-13) 		-3.55 -10.92% 924,200 741 0
27.90
32.50
28.70
3 tháng
(2026-06-15) 		-8.05 -21.76% 1,255,900 -10,259 0
27.90
37
28.70
6 tháng
(2026-03-16) 		-8.74 -23.19% 2,632,400 224,141 0.5
27.90
39.16
28.70
12 tháng
(2025-09-16) 		-13.41 -31.65% 7,746,400 740,941 28.6
27.90
45.33
28.70
24 tháng
(2024-09-23) 		-0.38 -1.31% 20,590,400 281,725 5.4
27.90
48.39
28.70
36 tháng
(2023-09-27) 		5.90 25.62% 27,484,400 834,125 29.4
20.65
48.39
28.70
60 tháng
(2021-10-07) 		3.01 11.61% 45,820,200 232,699 -24.0
14.36
48.39
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
35.16
 68,300 36.23 36.63 34.70 2,500 400 0.1
24/01/2025
36.37
 35,100 37.37 37.37 36.10 4,800 2,500 0.1
23/01/2025
36.03
 509,000 34.10 36.03 33.96 1 354,551 -18.8
22/01/2025
33.70
 60,800 32.76 34.30 32.56 200 13,000 -0.6
21/01/2025
32.76
 47,600 32.66 33.06 32.53 0 1,000 -0.0
20/01/2025
32.70
 23,900 32.70 32.70 32.50 0 0 0
17/01/2025
32.70
 6,300 32.43 32.70 32.40 0 0 0
16/01/2025
32.63
 21,700 32.90 33.06 32.56 0 10,100 -0.5
15/01/2025
32.90
 20,600 32.50 32.93 32.50 2,901 10,000 -0.3
14/01/2025
32.66
 9,100 32.20 32.66 32.20 0 0 0
13/01/2025
32.63
 15,100 32.43 32.63 32.26 0 0 0
10/01/2025
32.70
 4,300 32.33 32.96 32.33 0 0 0
09/01/2025
32.86
 4,900 33.20 33.20 32.86 1,100 0 0.1
08/01/2025
33.16
 25,600 33.50 33.50 32.70 7,700 0 0.4
07/01/2025
33.13
 16,500 33.30 33.30 32.56 4,900 0 0.2
06/01/2025
33.23
 15,900 33.36 33.36 32.70 5,200 1,100 0.2
03/01/2025
33.56
 19,400 34.03 34.03 33.13 5,700 1,600 0.2
02/01/2025
33.36
 26,400 33.26 33.43 33.03 7,500 10,300 -0.1
31/12/2024
33.03
 49,800 33.63 33.63 32.30 9,000 0 0.4
30/12/2024
33.00
 18,500 33.16 33.16 32.43 700 1,800 -0.1
27/12/2024
33.16
 61,700 33.03 33.36 32.13 40,900 0 2.0
26/12/2024
32.73
 38,600 31.90 32.73 31.66 16,500 500 0.8
25/12/2024
32.26
 39,100 30.69 32.26 30.69 13,500 90 0.6
24/12/2024
30.69
 19,600 30.36 30.69 30.36 200 0 0.0
23/12/2024
30.36
 10,000 30.49 30.63 30.36 0 0 0
20/12/2024
30.49
 17,600 30.63 30.63 30.13 0 0 0
19/12/2024
30.36
 20,000 30.03 30.36 30.03 0 0 0
18/12/2024
30.23
 33,100 30.03 30.29 30.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |