CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
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
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
29.66
 38,300 29.20 29.69 29.07 0 7,900 -0.3
07/06/2024
29.56
 16,500 29.63 29.73 29.46 0 6,300 -0.3
06/06/2024
29.60
 17,500 29.20 29.60 29.20 0 0 0
05/06/2024
29.20
 20,700 29.26 29.33 29.00 0 0 0
04/06/2024
29.20
 24,500 29.07 29.20 28.93 0 0 0
03/06/2024
29.03
 18,200 28.93 29.07 28.74 0 0 0
31/05/2024
28.93
 9,500 28.60 28.93 28.41 0 300 -0.0
30/05/2024
28.57
 3,200 28.37 28.93 28.27 0 0 0
29/05/2024
28.41
 7,900 28.44 28.64 28.21 0 100 -0.0
28/05/2024
28.41
 21,000 28.27 28.41 27.88 0 2,500 -0.1
27/05/2024
28.27
 12,400 28.90 28.90 28.14 0 800 -0.0
24/05/2024
28.57
 16,800 28.67 28.97 28.21 0 0 0
23/05/2024
28.87
 15,200 28.84 28.90 28.70 0 0 0
22/05/2024
28.93
 4,300 28.97 29.00 28.84 0 0 0
21/05/2024
29.00
 4,800 29.03 29.03 28.80 0 0 0
20/05/2024
28.93
 9,200 28.80 28.97 28.77 0 1,000 -0.0
17/05/2024
28.80
 12,400 28.64 28.87 28.64 800 0 0.0
16/05/2024
28.64
 19,400 28.60 28.67 28.27 0 0 0
15/05/2024
28.60
 8,200 28.34 28.60 28.34 0 0 0
14/05/2024
28.47
 11,500 28.41 28.47 28.27 200 100 0.0
13/05/2024
28.41
 5,100 28.27 28.60 28.27 0 0 0
10/05/2024
28.41
 12,700 28.08 28.47 28.04 0 0 0
09/05/2024
28.11
 8,600 28.60 28.60 27.94 0 0 0
08/05/2024
28.37
 10,000 28.97 28.97 28.17 0 0 0
07/05/2024
28.37
 21,700 28.27 28.57 28.08 0 600 -0.0
06/05/2024
28.08
 18,400 27.88 28.08 27.75 0 0 0
03/05/2024
27.75
 29,400 27.81 27.84 27.61 0 0 0
02/05/2024
27.81
 44,800 27.48 28.27 27.48 2,800 0 0.1
26/04/2024
27.94
 28,400 28.08 28.17 27.75 0 500 -0.0
25/04/2024
28.08
 69,800 27.42 28.41 27.35 0 0 0
24/04/2024
27.35
 13,900 27.35 27.35 27.22 0 0 0
23/04/2024
27.15
 42,900 27.45 27.45 27.12 0 0 0
22/04/2024
27.32
 79,200 27.15 27.32 27.08 0 3,400 -0.1
19/04/2024
27.28
 117,400 27.18 27.32 27.08 0 0 0
17/04/2024
27.32
 18,700 27.12 27.48 27.12 0 0 0
16/04/2024
27.28
 81,800 27.05 27.42 26.75 1,200 1,100 0.0
15/04/2024
26.46
 62,800 27.71 27.71 26.42 3,200 100 0.1
12/04/2024
27.68
 3,200 27.28 27.75 27.28 0 0 0
11/04/2024
27.65
 21,200 27.08 27.65 27.08 0 200 -0.0
10/04/2024
27.61
 21,700 27.68 27.68 27.51 0 0 0
09/04/2024
27.61
 12,400 27.81 27.81 27.48 0 300 -0.0
08/04/2024
27.65
 18,000 27.68 27.68 27.48 0 100 -0.0
05/04/2024
27.81
 12,200 27.88 27.88 27.55 0 600 -0.0
04/04/2024
28.08
 22,800 28.31 28.31 27.78 100 0 0.0
03/04/2024
27.88
 52,100 27.51 27.98 27.32 900 100 0.0
02/04/2024
27.42
 31,700 27.42 27.42 27.22 0 0 0
01/04/2024
27.32
 24,200 27.28 27.35 27.18 0 0 0
29/03/2024
27.32
 13,200 27.15 27.32 27.15 0 0 0
28/03/2024
27.32
 27,300 27.55 27.55 27.22 0 0 0
27/03/2024
27.28
 95,500 27.08 27.28 26.99 0 0 0
26/03/2024
26.99
 33,100 26.82 26.99 26.82 0 0 0
25/03/2024
26.95
 21,300 26.95 27.08 26.79 0 0 0
22/03/2024
27.02
 70,900 27.02 27.15 26.79 0 0 0
21/03/2024
27.05
 15,800 27.12 27.22 26.95 0 0 0
20/03/2024
27.08
 17,300 26.92 27.08 26.75 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
27.08
 17,000 26.49 27.15 26.49 0 0 0
18/03/2024
27.22
 82,500 27.44 27.51 26.89 1,400 0 0.1
15/03/2024
27.48
 53,800 27.51 27.54 27.41 0 0 0
14/03/2024
27.51
 26,300 27.48 27.57 27.35 0 0 0
13/03/2024
27.41
 100,300 27.54 27.54 27.25 0 0 0
12/03/2024
27.28
 72,700 27.54 27.54 27.09 0 0 0
11/03/2024
27.22
 77,300 26.99 27.41 26.96 3,200 0 0.1
08/03/2024
26.99
 29,600 27.09 27.09 26.89 1,500 0 0.1
07/03/2024
27.02
 49,700 27.09 27.12 26.93 0 0 0
06/03/2024
27.02
 12,000 27.02 27.09 26.96 0 0 0
05/03/2024
27.12
 50,600 27.09 27.60 27.09 0 0 0
04/03/2024
27.22
 113,000 26.67 27.28 26.67 20,200 0 0.8
01/03/2024
26.96
 28,200 26.83 27.02 26.73 4,300 0 0.2
29/02/2024
27.09
 26,900 27.09 27.09 26.83 10,900 0 0.5
28/02/2024
27.02
 30,300 27.09 27.31 26.99 7,500 0 0.3
27/02/2024
26.99
 66,500 26.51 26.99 26.44 5,000 0 0.2
26/02/2024
26.44
 36,400 26.64 26.64 26.38 0 0 0
23/02/2024
26.57
 42,000 26.19 26.77 26.19 0 0 0
22/02/2024
26.19
 16,900 26.15 26.19 25.99 0 0 0
21/02/2024
26.12
 44,900 25.70 26.19 25.70 100 0 0.0
20/02/2024
25.67
 23,100 25.80 25.93 25.64 0 0 0
19/02/2024
25.73
 42,800 25.89 25.89 25.73 0 0 0
16/02/2024
25.86
 24,600 25.80 25.99 25.80 0 0 0
15/02/2024
25.77
 46,400 25.70 25.93 25.70 0 6,600 -0.3
07/02/2024
25.70
 30,800 25.54 25.70 25.51 0 0 0
06/02/2024
25.48
 48,900 25.41 25.57 25.41 0 0 0
05/02/2024
25.41
 16,400 25.48 25.48 25.35 0 0 0
02/02/2024
25.44
 16,500 25.44 25.54 25.35 0 0 0
01/02/2024
25.44
 22,400 25.35 25.44 25.28 0 0 0
31/01/2024
25.35
 62,400 25.28 25.44 25.28 600 0 0.0
30/01/2024
25.25
 28,600 25.15 25.28 25.15 0 0 0
29/01/2024
25.15
 32,000 25.15 25.31 24.99 0 0 0
26/01/2024
25.15
 109,200 25.48 25.48 25.09 0 0 0
25/01/2024
25.67
 12,200 25.77 25.80 25.60 0 0 0
24/01/2024
25.77
 50,400 25.73 25.80 25.60 0 13,600 -0.5
23/01/2024
25.73
 41,300 25.60 25.73 25.48 0 5,000 -0.2
22/01/2024
25.67
 38,200 25.73 25.80 25.54 100 17,700 -0.7
19/01/2024
25.60
 53,800 25.67 25.93 25.54 0 16,200 -0.6
18/01/2024
25.60
 5,100 25.73 25.80 25.35 0 0 0
17/01/2024
25.41
 22,400 25.54 25.54 25.22 300 4,000 -0.1
16/01/2024
25.41
 13,900 25.41 25.51 25.19 3,600 0 0.1
15/01/2024
25.38
 22,500 25.28 25.41 25.28 0 0 0
12/01/2024
25.28
 27,000 25.67 25.70 25.28 0 0 0
11/01/2024
25.67
 18,000 25.51 25.70 25.48 0 0 0
10/01/2024
25.67
 29,100 25.86 25.93 25.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |