CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-04) 		-3.10 -6.21% 1,285,000 192,500 9.5
46.65
49.90
46.80
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,867,900 645,400 33.9
46.65
54.80
46.80
3 tháng
(2025-09-05) 		-6.50 -12.20% 3,864,600 648,300 34.1
46.65
54.80
46.80
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,132,700 667,700 35.3
46.65
58.50
46.80
12 tháng
(2024-12-09) 		11.73 33.46% 15,724,600 176,232 10.3
35.07
58.50
46.80
24 tháng
(2023-12-15) 		20.58 78.52% 21,849,700 712,984 33.8
26.11
58.50
46.80
36 tháng
(2022-12-20) 		22.97 96.35% 28,842,000 760,234 34.9
21.71
58.50
46.80
60 tháng
(2020-12-30) 		25.97 124.69% 47,087,700 652,788 16.2
17.36
58.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
28.99
 29,400 29.06 29.10 28.85 0 0 0
02/05/2024
29.06
 44,800 28.72 29.54 28.72 2,800 0 0.1
26/04/2024
29.20
 28,400 29.34 29.44 28.99 0 500 -0.0
25/04/2024
29.34
 69,800 28.65 29.68 28.58 0 0 0
24/04/2024
28.58
 13,900 28.58 28.58 28.44 0 0 0
23/04/2024
28.37
 42,900 28.68 28.68 28.34 0 0 0
22/04/2024
28.54
 79,200 28.37 28.54 28.30 0 3,400 -0.1
19/04/2024
28.51
 117,400 28.41 28.54 28.30 0 0 0
17/04/2024
28.54
 18,700 28.34 28.72 28.34 0 0 0
16/04/2024
28.51
 81,800 28.27 28.65 27.96 1,200 1,100 0.0
15/04/2024
27.65
 62,800 28.96 28.96 27.61 3,200 100 0.1
12/04/2024
28.92
 3,200 28.51 28.99 28.51 0 0 0
11/04/2024
28.89
 21,200 28.30 28.89 28.30 0 200 -0.0
10/04/2024
28.85
 21,700 28.92 28.92 28.75 0 0 0
09/04/2024
28.85
 12,400 29.06 29.06 28.72 0 300 -0.0
08/04/2024
28.89
 18,000 28.92 28.92 28.72 0 100 -0.0
05/04/2024
29.06
 12,200 29.13 29.13 28.79 0 600 -0.0
04/04/2024
29.34
 22,800 29.58 29.58 29.03 100 0 0.0
03/04/2024
29.13
 52,100 28.75 29.23 28.54 900 100 0.0
02/04/2024
28.65
 31,700 28.65 28.65 28.44 0 0 0
01/04/2024
28.54
 24,200 28.51 28.58 28.41 0 0 0
29/03/2024
28.54
 13,200 28.37 28.54 28.37 0 0 0
28/03/2024
28.54
 27,300 28.79 28.79 28.44 0 0 0
27/03/2024
28.51
 95,500 28.30 28.51 28.20 0 0 0
26/03/2024
28.20
 33,100 28.03 28.20 28.03 0 0 0
25/03/2024
28.16
 21,300 28.16 28.30 27.99 0 0 0
22/03/2024
28.23
 70,900 28.23 28.37 27.99 0 0 0
21/03/2024
28.27
 15,800 28.34 28.44 28.16 0 0 0
20/03/2024
28.30
 17,300 28.13 28.30 27.96 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
28.30
 17,000 27.68 28.37 27.68 0 0 0
18/03/2024
28.44
 82,500 28.68 28.74 28.10 1,400 0 0.1
15/03/2024
28.71
 53,800 28.74 28.78 28.64 0 0 0
14/03/2024
28.74
 26,300 28.71 28.81 28.57 0 0 0
13/03/2024
28.64
 100,300 28.78 28.78 28.47 0 0 0
12/03/2024
28.51
 72,700 28.78 28.78 28.31 0 0 0
11/03/2024
28.44
 77,300 28.20 28.64 28.17 3,200 0 0.1
08/03/2024
28.20
 29,600 28.31 28.31 28.10 1,500 0 0.1
07/03/2024
28.24
 49,700 28.31 28.34 28.14 0 0 0
06/03/2024
28.24
 12,000 28.24 28.31 28.17 0 0 0
05/03/2024
28.34
 50,600 28.31 28.84 28.31 0 0 0
04/03/2024
28.44
 113,000 27.87 28.51 27.87 20,200 0 0.8
01/03/2024
28.17
 28,200 28.04 28.24 27.93 4,300 0 0.2
29/02/2024
28.31
 26,900 28.31 28.31 28.04 10,900 0 0.5
28/02/2024
28.24
 30,300 28.31 28.54 28.20 7,500 0 0.3
27/02/2024
28.20
 66,500 27.70 28.20 27.63 5,000 0 0.2
26/02/2024
27.63
 36,400 27.83 27.83 27.56 0 0 0
23/02/2024
27.77
 42,000 27.36 27.97 27.36 0 0 0
22/02/2024
27.36
 16,900 27.33 27.36 27.16 0 0 0
21/02/2024
27.29
 44,900 26.86 27.36 26.86 100 0 0.0
20/02/2024
26.82
 23,100 26.96 27.09 26.79 0 0 0
19/02/2024
26.89
 42,800 27.06 27.06 26.89 0 0 0
16/02/2024
27.02
 24,600 26.96 27.16 26.96 0 0 0
15/02/2024
26.92
 46,400 26.86 27.09 26.86 0 6,600 -0.3
07/02/2024
26.86
 30,800 26.69 26.86 26.65 0 0 0
06/02/2024
26.62
 48,900 26.55 26.72 26.55 0 0 0
05/02/2024
26.55
 16,400 26.62 26.62 26.49 0 0 0
02/02/2024
26.59
 16,500 26.59 26.69 26.49 0 0 0
01/02/2024
26.59
 22,400 26.49 26.59 26.42 0 0 0
31/01/2024
26.49
 62,400 26.42 26.59 26.42 600 0 0.0
30/01/2024
26.38
 28,600 26.28 26.42 26.28 0 0 0
29/01/2024
26.28
 32,000 26.28 26.45 26.11 0 0 0
26/01/2024
26.28
 109,200 26.62 26.62 26.22 0 0 0
25/01/2024
26.82
 12,200 26.92 26.96 26.76 0 0 0
24/01/2024
26.92
 50,400 26.89 26.96 26.76 0 13,600 -0.5
23/01/2024
26.89
 41,300 26.76 26.89 26.62 0 5,000 -0.2
22/01/2024
26.82
 38,200 26.89 26.96 26.69 100 17,700 -0.7
19/01/2024
26.76
 53,800 26.82 27.09 26.69 0 16,200 -0.6
18/01/2024
26.76
 5,100 26.89 26.96 26.49 0 0 0
17/01/2024
26.55
 22,400 26.69 26.69 26.35 300 4,000 -0.1
16/01/2024
26.55
 13,900 26.55 26.65 26.32 3,600 0 0.1
15/01/2024
26.52
 22,500 26.42 26.55 26.42 0 0 0
12/01/2024
26.42
 27,000 26.82 26.86 26.42 0 0 0
11/01/2024
26.82
 18,000 26.65 26.86 26.62 0 0 0
10/01/2024
26.82
 29,100 27.02 27.09 26.76 0 0 0
09/01/2024
27.02
 34,000 27.09 27.09 26.69 0 0 0
08/01/2024
26.96
 21,600 26.65 27.02 26.65 0 0 0
05/01/2024
26.65
 14,500 26.62 26.69 26.55 0 0 0
04/01/2024
26.49
 12,100 26.52 26.69 26.49 0 0 0
03/01/2024
26.62
 6,400 26.55 26.65 26.52 0 200 -0.0
02/01/2024
26.49
 27,200 26.49 26.55 26.38 0 0 0
29/12/2023
26.45
 7,400 26.42 26.59 26.32 0 0 0
28/12/2023
26.42
 11,800 26.32 26.42 26.25 0 0 0
27/12/2023
26.32
 7,700 26.32 26.32 26.18 0 0 0
26/12/2023
26.32
 2,100 26.35 26.35 26.28 0 0 0
25/12/2023
26.35
 12,100 26.28 26.38 26.22 0 0 0
22/12/2023
26.28
 20,300 26.15 26.28 26.01 0 500 -0.0
21/12/2023
26.15
 12,700 26.11 26.22 25.91 0 0 0
20/12/2023
26.11
 38,300 26.18 26.35 26.08 900 1,800 -0.0
19/12/2023
26.18
 15,200 26.15 26.22 26.05 0 800 -0.0
18/12/2023
26.15
 4,500 26.22 26.52 26.08 0 0 0
15/12/2023
26.22
 9,200 26.28 26.52 26.18 1,700 0 0.1
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
26.28
 21,800 26.22 26.38 26.15 3,700 0 0.1
13/12/2023
26.22
 57,400 26.35 26.61 26.02 0 0 0
12/12/2023
26.35
 41,500 26.71 26.71 26.35 800 0 0.0
11/12/2023
26.71
 26,100 26.68 26.77 26.51 0 0 0
08/12/2023
26.68
 15,600 26.71 26.81 26.35 0 0 0
07/12/2023
26.71
 31,800 27.27 27.66 26.31 0 3,600 -0.1
06/12/2023
27.27
 41,200 26.38 27.27 26.15 0 0 0
05/12/2023
26.38
 31,000 26.18 26.38 26.12 0 0 0
04/12/2023
26.18
 20,400 26.25 26.48 26.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |