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)
08/03/2024
27.61
 29,600 27.71 27.71 27.51 1,500 0 0.1
07/03/2024
27.64
 49,700 27.71 27.74 27.54 0 0 0
06/03/2024
27.64
 12,000 27.64 27.71 27.58 0 0 0
05/03/2024
27.74
 50,600 27.71 28.24 27.71 0 0 0
04/03/2024
27.84
 113,000 27.28 27.91 27.28 20,200 0 0.8
01/03/2024
27.58
 28,200 27.45 27.64 27.35 4,300 0 0.2
29/02/2024
27.71
 26,900 27.71 27.71 27.45 10,900 0 0.5
28/02/2024
27.64
 30,300 27.71 27.94 27.61 7,500 0 0.3
27/02/2024
27.61
 66,500 27.12 27.61 27.05 5,000 0 0.2
26/02/2024
27.05
 36,400 27.25 27.25 26.98 0 0 0
23/02/2024
27.18
 42,000 26.79 27.38 26.79 0 0 0
22/02/2024
26.79
 16,900 26.75 26.79 26.59 0 0 0
21/02/2024
26.72
 44,900 26.29 26.79 26.29 100 0 0.0
20/02/2024
26.26
 23,100 26.39 26.52 26.22 0 0 0
19/02/2024
26.32
 42,800 26.49 26.49 26.32 0 0 0
16/02/2024
26.46
 24,600 26.39 26.59 26.39 0 0 0
15/02/2024
26.36
 46,400 26.29 26.52 26.29 0 6,600 -0.3
07/02/2024
26.29
 30,800 26.13 26.29 26.09 0 0 0
06/02/2024
26.06
 48,900 25.99 26.16 25.99 0 0 0
05/02/2024
25.99
 16,400 26.06 26.06 25.93 0 0 0
02/02/2024
26.03
 16,500 26.03 26.13 25.93 0 0 0
01/02/2024
26.03
 22,400 25.93 26.03 25.86 0 0 0
31/01/2024
25.93
 62,400 25.86 26.03 25.86 600 0 0.0
30/01/2024
25.83
 28,600 25.73 25.86 25.73 0 0 0
29/01/2024
25.73
 32,000 25.73 25.89 25.57 0 0 0
26/01/2024
25.73
 109,200 26.06 26.06 25.66 0 0 0
25/01/2024
26.26
 12,200 26.36 26.39 26.19 0 0 0
24/01/2024
26.36
 50,400 26.32 26.39 26.19 0 13,600 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |