CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.60
0.05
(0.11%)
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
(2026-02-11) 		-0.45 -1% 547,800 -63,500 -2.8
42.20
45.10
44.60
2 tháng
(2026-01-12) 		-1.65 -3.57% 1,038,400 -140,500 -6.3
42.20
46.20
44.60
3 tháng
(2025-12-15) 		-0.15 -0.34% 1,371,900 -126,900 -5.7
42.20
46.55
44.60
6 tháng
(2025-09-15) 		-5.38 -10.77% 5,143,300 523,300 28.5
42.20
53.65
44.60
12 tháng
(2025-03-18) 		-1.78 -3.85% 13,274,100 594,539 32.8
39.91
57.27
44.60
24 tháng
(2024-03-25) 		16.98 61.58% 21,179,200 587,284 28.0
27.06
57.27
44.60
36 tháng
(2023-03-29) 		21.39 92.36% 28,938,000 630,734 28.9
22.36
57.27
44.60
60 tháng
(2021-04-08) 		15.85 55.23% 46,740,900 250,158 -7.7
17
57.27
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
32.13
 18,000 32.67 32.67 31.89 100 0 0.0
31/07/2024
32.63
 4,100 32.51 32.67 32.51 300 0 0.0
30/07/2024
32.86
 9,800 33.40 33.52 32.86 5,000 700 0.2
29/07/2024
33.63
 7,400 33.83 33.83 33.21 5,000 700 0.2
26/07/2024
33.98
 48,700 33.13 35.52 33.13 39,200 200 1.7
25/07/2024
34.33
 59,100 33.86 34.52 32.98 45,500 0 2.0
24/07/2024
34.67
 55,300 32.20 34.75 32.05 41,100 0 1.7
23/07/2024
32.51
 41,900 32.51 32.67 32.44 29,600 100 1.2
22/07/2024
32.44
 39,500 32.59 32.59 32.20 24,100 200 1.0
19/07/2024
32.28
 18,400 32.28 32.28 31.97 0 0 0
18/07/2024
32.13
 13,500 32.05 32.13 31.93 0 0 0
17/07/2024
32.09
 99,500 32.16 32.20 31.93 0 0 0
16/07/2024
32.16
 8,500 32.09 32.32 31.97 0 0 0
15/07/2024
32.09
 3,600 32.28 32.28 32.05 0 0 0
12/07/2024
32.28
 18,200 32.05 32.28 31.86 0 0 0
11/07/2024
32.20
 9,900 32.13 32.20 31.93 0 0 0
10/07/2024
32.13
 4,200 32.13 32.13 31.89 0 0 0
09/07/2024
31.97
 15,500 31.97 32.13 31.89 0 0 0
08/07/2024
31.97
 13,400 31.89 32.05 31.89 0 0 0
05/07/2024
31.82
 21,200 32.55 32.55 31.82 400 400 -0.0
04/07/2024
32.40
 5,200 32.44 32.51 32.36 0 0 0
03/07/2024
32.28
 16,000 32.16 32.36 32.01 400 0 0.0
02/07/2024
32.01
 2,700 32.01 32.01 31.97 0 0 0
01/07/2024
31.97
 12,400 32.01 32.05 31.89 0 0 0
28/06/2024
31.93
 28,400 31.89 32.01 31.82 0 100 -0.0
27/06/2024
31.89
 4,000 32.13 32.13 31.89 0 0 0
26/06/2024
32.09
 13,500 32.13 32.13 31.82 1,000 0 0.0
25/06/2024
32.05
 5,800 32.09 32.28 31.89 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |