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)
01/12/2023
26.25
 4,700 26.22 26.35 26.02 0 0 0
30/11/2023
26.22
 11,500 26.28 26.41 26.05 0 0 0
29/11/2023
26.28
 18,400 25.95 26.28 25.62 0 0 0
28/11/2023
25.95
 25,500 25.85 25.95 25.49 0 0 0
27/11/2023
25.85
 5,800 26.02 26.02 25.69 0 0 0
24/11/2023
26.02
 22,900 25.95 26.35 25.49 0 0 0
23/11/2023
25.95
 48,300 26.28 26.71 25.95 0 0 0
22/11/2023
26.28
 5,600 26.18 26.54 25.95 1,900 0 0.1
21/11/2023
26.18
 43,200 26.35 26.48 25.95 0 0 0
20/11/2023
26.35
 6,300 26.71 26.71 26.18 0 0 0
17/11/2023
26.71
 30,900 26.77 26.84 26.28 3,600 0 0.1
16/11/2023
26.77
 7,400 27.00 27.00 26.68 0 0 0
15/11/2023
27.00
 28,200 26.94 27.27 26.84 0 0 0
14/11/2023
26.94
 15,100 26.87 27.00 26.84 0 0 0
13/11/2023
26.87
 18,000 26.97 27.00 26.81 0 0 0
10/11/2023
26.97
 37,900 26.94 27.07 26.54 0 0 0
09/11/2023
26.94
 31,400 26.81 27.10 26.77 0 0 0
08/11/2023
26.81
 28,500 26.54 26.81 26.28 0 0 0
07/11/2023
26.54
 22,900 26.61 26.81 26.28 0 0 0
06/11/2023
26.61
 11,600 26.51 26.64 26.35 200 0 0.0
03/11/2023
26.51
 14,800 26.41 26.81 26.28 0 0 0
02/11/2023
26.41
 50,300 26.08 26.74 26.08 28,800 0 1.2
01/11/2023
26.08
 19,200 25.30 26.15 25.23 0 0 0
31/10/2023
25.30
 23,400 26.28 26.54 25.30 5,000 0 0.2
30/10/2023
26.28
 41,900 25.33 26.94 25.30 200 0 0.0
27/10/2023
25.33
 51,800 24.97 25.49 24.97 10,000 0 0.4
26/10/2023
24.97
 46,800 26.74 26.74 24.90 0 0 0
25/10/2023
26.74
 16,700 26.61 27.17 26.45 0 0 0
24/10/2023
26.61
 22,200 25.99 27.53 26.35 0 0 0
23/10/2023
25.99
 8,400 26.51 26.51 25.95 0 0 0
20/10/2023
26.51
 44,100 26.28 26.51 25.62 0 0 0
19/10/2023
26.28
 17,900 26.28 26.61 26.18 1,000 600 0.0
18/10/2023
26.28
 62,200 27.53 27.53 26.28 0 0 0
17/10/2023
27.53
 6,000 27.73 28.12 27.40 0 300 -0.0
16/10/2023
27.73
 2,200 27.89 27.92 27.53 0 100 -0.0
13/10/2023
27.89
 34,700 27.50 27.89 27.07 0 1,000 -0.0
12/10/2023
27.50
 18,300 28.06 28.12 27.43 0 0 0
11/10/2023
28.06
 2,100 27.99 28.06 27.92 0 0 0
10/10/2023
27.99
 50,400 27.92 28.32 27.60 1,000 5,700 -0.2
09/10/2023
27.92
 59,800 27.56 27.92 27.53 2,000 4,900 -0.1
06/10/2023
27.56
 23,300 27.46 27.56 27.00 0 6,400 -0.3
05/10/2023
27.46
 11,300 27.10 27.46 27.20 0 1,000 -0.0
04/10/2023
27.10
 6,600 26.94 27.46 26.94 0 1,600 -0.1
03/10/2023
26.94
 35,000 27.40 27.50 26.94 0 0 0
02/10/2023
27.40
 4,600 27.46 27.60 27.37 0 0 0
29/09/2023
27.46
 11,200 27.60 27.92 27.46 0 0 0
28/09/2023
27.60
 28,800 27.86 27.92 26.94 0 0 0
27/09/2023
27.86
 28,200 27.69 28.15 27.60 0 0 0
26/09/2023
27.69
 43,300 28.25 28.25 27.66 0 0 0
25/09/2023
28.25
 65,600 28.52 28.58 27.73 0 0 0
22/09/2023
28.52
 73,200 28.91 28.91 28.25 0 0 0
21/09/2023
28.91
 43,300 29.30 29.30 28.91 0 0 0
20/09/2023
29.30
 12,700 29.40 29.40 28.91 0 0 0
19/09/2023
29.40
 12,800 29.37 29.44 29.11 0 0 0
18/09/2023
29.37
 65,300 28.65 29.63 28.58 0 0 0
15/09/2023
28.65
 12,600 28.68 28.71 28.48 700 0 0.0
14/09/2023
28.68
 17,700 28.65 28.75 28.38 400 0 0.0
13/09/2023
28.65
 11,500 28.71 28.91 28.58 0 0 0
12/09/2023
28.71
 51,500 28.32 28.71 28.32 0 0 0
11/09/2023
28.32
 64,300 28.58 28.88 28.25 0 0 0
08/09/2023
28.58
 75,000 28.61 28.61 28.25 700 0 0.0
07/09/2023
28.61
 18,100 28.91 28.91 28.45 0 0 0
06/09/2023
28.91
 31,200 28.84 29.04 28.42 0 0 0
05/09/2023
28.84
 51,100 28.61 28.94 28.42 2,100 0 0.1
31/08/2023
28.61
 98,400 27.60 29.07 27.66 0 0 0
30/08/2023
27.60
 108,300 26.41 27.60 26.28 0 0 0
29/08/2023
26.41
 39,500 26.41 26.45 26.15 0 0 0
28/08/2023
26.41
 30,900 26.02 26.51 25.89 0 0 0
25/08/2023
26.02
 39,100 25.95 26.08 25.82 0 1,500 -0.1
24/08/2023
25.95
 32,200 25.95 26.08 25.89 0 0 0
23/08/2023
25.95
 7,800 25.89 26.31 25.69 0 0 0
22/08/2023
25.89
 21,700 25.85 25.89 25.33 3,300 0 0.1
21/08/2023
25.85
 20,200 26.02 26.02 25.36 0 0 0
18/08/2023
26.02
 144,200 26.02 26.12 25.66 0 0 0
17/08/2023
26.02
 59,600 26.08 26.12 25.82 200 6,400 -0.2
16/08/2023
26.08
 18,500 26.25 26.28 25.99 1,300 200 0.0
15/08/2023
26.25
 12,600 26.22 26.25 26.02 0 0 0
14/08/2023
26.22
 18,900 26.08 26.28 25.99 1,300 0 0.1
11/08/2023
26.08
 47,500 25.99 26.08 25.66 300 0 0.0
10/08/2023
25.99
 14,600 26.18 26.22 25.95 700 0 0.0
09/08/2023
26.18
 25,200 26.22 26.25 25.82 0 0 0
08/08/2023
26.22
 21,700 26.25 26.28 26.08 0 0 0
07/08/2023
26.25
 13,200 26.25 26.35 25.89 0 0 0
04/08/2023
26.25
 68,900 26.35 26.41 26.08 5,200 0 0.2
03/08/2023
26.35
 20,800 26.48 26.48 25.92 400 0 0.0
02/08/2023
26.48
 50,900 25.95 26.68 25.92 0 0 0
01/08/2023
25.95
 56,500 25.69 26.15 25.62 4,100 0 0.2
31/07/2023
25.69
 51,600 25.79 25.82 25.49 1,000 0 0.0
28/07/2023
25.79
 57,800 26.08 26.08 25.56 0 0 0
27/07/2023
26.08
 32,500 26.15 26.41 25.82 0 0 0
26/07/2023
26.15
 37,400 26.08 26.28 25.95 1,400 100 0.1
25/07/2023
26.08
 212,300 27.46 27.46 26.08 0 0 0
24/07/2023
27.46
 24,200 27.30 27.46 27.30 400 0 0.0
21/07/2023
27.30
 14,000 27.14 27.50 27.14 0 0 0
20/07/2023
27.14
 23,200 27.40 27.50 27.14 0 0 0
19/07/2023
27.40
 7,400 27.53 27.69 27.27 0 0 0
18/07/2023
27.53
 13,700 27.33 27.56 27.33 0 0 0
17/07/2023
27.33
 25,300 27.33 27.50 27.27 0 0 0
14/07/2023
27.33
 39,100 27.37 27.60 26.94 0 0 0
13/07/2023
27.37
 25,200 27.53 27.60 27.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |