CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0
(0%)
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)
23/01/2024
26.32
 41,300 26.19 26.32 26.06 0 5,000 -0.2
22/01/2024
26.26
 38,200 26.32 26.39 26.13 100 17,700 -0.7
19/01/2024
26.19
 53,800 26.26 26.52 26.13 0 16,200 -0.6
18/01/2024
26.19
 5,100 26.32 26.39 25.93 0 0 0
17/01/2024
25.99
 22,400 26.13 26.13 25.80 300 4,000 -0.1
16/01/2024
25.99
 13,900 25.99 26.09 25.76 3,600 0 0.1
15/01/2024
25.96
 22,500 25.86 25.99 25.86 0 0 0
12/01/2024
25.86
 27,000 26.26 26.29 25.86 0 0 0
11/01/2024
26.26
 18,000 26.09 26.29 26.06 0 0 0
10/01/2024
26.26
 29,100 26.46 26.52 26.19 0 0 0
09/01/2024
26.46
 34,000 26.52 26.52 26.13 0 0 0
08/01/2024
26.39
 21,600 26.09 26.46 26.09 0 0 0
05/01/2024
26.09
 14,500 26.06 26.13 25.99 0 0 0
04/01/2024
25.93
 12,100 25.96 26.13 25.93 0 0 0
03/01/2024
26.06
 6,400 25.99 26.09 25.96 0 200 -0.0
02/01/2024
25.93
 27,200 25.93 25.99 25.83 0 0 0
29/12/2023
25.89
 7,400 25.86 26.03 25.76 0 0 0
28/12/2023
25.86
 11,800 25.76 25.86 25.70 0 0 0
27/12/2023
25.76
 7,700 25.76 25.76 25.63 0 0 0
26/12/2023
25.76
 2,100 25.80 25.80 25.73 0 0 0
25/12/2023
25.80
 12,100 25.73 25.83 25.66 0 0 0
22/12/2023
25.73
 20,300 25.60 25.73 25.47 0 500 -0.0
21/12/2023
25.60
 12,700 25.57 25.66 25.37 0 0 0
20/12/2023
25.57
 38,300 25.63 25.80 25.53 900 1,800 -0.0
19/12/2023
25.63
 15,200 25.60 25.66 25.50 0 800 -0.0
18/12/2023
25.60
 4,500 25.66 25.96 25.53 0 0 0
15/12/2023
25.66
 9,200 25.73 25.96 25.63 1,700 0 0.1
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
25.73
 21,800 25.66 25.83 25.60 3,700 0 0.1
13/12/2023
25.66
 57,400 25.79 26.05 25.47 0 0 0
12/12/2023
25.79
 41,500 26.15 26.15 25.79 800 0 0.0
11/12/2023
26.15
 26,100 26.11 26.21 25.95 0 0 0
08/12/2023
26.11
 15,600 26.15 26.24 25.79 0 0 0
07/12/2023
26.15
 31,800 26.69 27.08 25.76 0 3,600 -0.1
06/12/2023
26.69
 41,200 25.82 26.69 25.60 0 0 0
05/12/2023
25.82
 31,000 25.63 25.82 25.57 0 0 0
04/12/2023
25.63
 20,400 25.70 25.92 25.60 0 0 0
01/12/2023
25.70
 4,700 25.66 25.79 25.47 0 0 0
30/11/2023
25.66
 11,500 25.73 25.86 25.50 0 0 0
29/11/2023
25.73
 18,400 25.41 25.73 25.09 0 0 0
28/11/2023
25.41
 25,500 25.31 25.41 24.96 0 0 0
27/11/2023
25.31
 5,800 25.47 25.47 25.15 0 0 0
24/11/2023
25.47
 22,900 25.41 25.79 24.96 0 0 0
23/11/2023
25.41
 48,300 25.73 26.15 25.41 0 0 0
22/11/2023
25.73
 5,600 25.63 25.99 25.41 1,900 0 0.1
21/11/2023
25.63
 43,200 25.79 25.92 25.41 0 0 0
20/11/2023
25.79
 6,300 26.15 26.15 25.63 0 0 0
17/11/2023
26.15
 30,900 26.21 26.28 25.73 3,600 0 0.1
16/11/2023
26.21
 7,400 26.44 26.44 26.11 0 0 0
15/11/2023
26.44
 28,200 26.37 26.69 26.28 0 0 0
14/11/2023
26.37
 15,100 26.31 26.44 26.28 0 0 0
13/11/2023
26.31
 18,000 26.40 26.44 26.24 0 0 0
10/11/2023
26.40
 37,900 26.37 26.50 25.99 0 0 0
09/11/2023
26.37
 31,400 26.24 26.53 26.21 0 0 0
08/11/2023
26.24
 28,500 25.99 26.24 25.73 0 0 0
07/11/2023
25.99
 22,900 26.05 26.24 25.73 0 0 0
06/11/2023
26.05
 11,600 25.95 26.08 25.79 200 0 0.0
03/11/2023
25.95
 14,800 25.86 26.24 25.73 0 0 0
02/11/2023
25.86
 50,300 25.54 26.18 25.54 28,800 0 1.2
01/11/2023
25.54
 19,200 24.76 25.60 24.70 0 0 0
31/10/2023
24.76
 23,400 25.73 25.99 24.76 5,000 0 0.2
30/10/2023
25.73
 41,900 24.80 26.37 24.76 200 0 0.0
27/10/2023
24.80
 51,800 24.44 24.96 24.44 10,000 0 0.4
26/10/2023
24.44
 46,800 26.18 26.18 24.38 0 0 0
25/10/2023
26.18
 16,700 26.05 26.60 25.89 0 0 0
24/10/2023
26.05
 22,200 25.44 26.95 25.79 0 0 0
23/10/2023
25.44
 8,400 25.95 25.95 25.41 0 0 0
20/10/2023
25.95
 44,100 25.73 25.95 25.09 0 0 0
19/10/2023
25.73
 17,900 25.73 26.05 25.63 1,000 600 0.0
18/10/2023
25.73
 62,200 26.95 26.95 25.73 0 0 0
17/10/2023
26.95
 6,000 27.14 27.53 26.82 0 300 -0.0
16/10/2023
27.14
 2,200 27.30 27.34 26.95 0 100 -0.0
13/10/2023
27.30
 34,700 26.92 27.30 26.50 0 1,000 -0.0
12/10/2023
26.92
 18,300 27.47 27.53 26.85 0 0 0
11/10/2023
27.47
 2,100 27.40 27.47 27.34 0 0 0
10/10/2023
27.40
 50,400 27.34 27.72 27.01 1,000 5,700 -0.2
09/10/2023
27.34
 59,800 26.98 27.34 26.95 2,000 4,900 -0.1
06/10/2023
26.98
 23,300 26.89 26.98 26.44 0 6,400 -0.3
05/10/2023
26.89
 11,300 26.53 26.89 26.63 0 1,000 -0.0
04/10/2023
26.53
 6,600 26.37 26.89 26.37 0 1,600 -0.1
03/10/2023
26.37
 35,000 26.82 26.92 26.37 0 0 0
02/10/2023
26.82
 4,600 26.89 27.01 26.79 0 0 0
29/09/2023
26.89
 11,200 27.01 27.34 26.89 0 0 0
28/09/2023
27.01
 28,800 27.27 27.34 26.37 0 0 0
27/09/2023
27.27
 28,200 27.11 27.56 27.01 0 0 0
26/09/2023
27.11
 43,300 27.66 27.66 27.08 0 0 0
25/09/2023
27.66
 65,600 27.92 27.98 27.14 0 0 0
22/09/2023
27.92
 73,200 28.30 28.30 27.66 0 0 0
21/09/2023
28.30
 43,300 28.69 28.69 28.30 0 0 0
20/09/2023
28.69
 12,700 28.78 28.78 28.30 0 0 0
19/09/2023
28.78
 12,800 28.75 28.82 28.49 0 0 0
18/09/2023
28.75
 65,300 28.04 29.01 27.98 0 0 0
15/09/2023
28.04
 12,600 28.08 28.11 27.88 700 0 0.0
14/09/2023
28.08
 17,700 28.04 28.14 27.79 400 0 0.0
13/09/2023
28.04
 11,500 28.11 28.30 27.98 0 0 0
12/09/2023
28.11
 51,500 27.72 28.11 27.72 0 0 0
11/09/2023
27.72
 64,300 27.98 28.27 27.66 0 0 0
08/09/2023
27.98
 75,000 28.01 28.01 27.66 700 0 0.0
07/09/2023
28.01
 18,100 28.30 28.30 27.85 0 0 0
06/09/2023
28.30
 31,200 28.24 28.43 27.82 0 0 0
05/09/2023
28.24
 51,100 28.01 28.33 27.82 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |