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)
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
31/08/2023
28.01
 98,400 27.01 28.46 27.08 0 0 0
30/08/2023
27.01
 108,300 25.86 27.01 25.73 0 0 0
29/08/2023
25.86
 39,500 25.86 25.89 25.60 0 0 0
28/08/2023
25.86
 30,900 25.47 25.95 25.34 0 0 0
25/08/2023
25.47
 39,100 25.41 25.54 25.28 0 1,500 -0.1
24/08/2023
25.41
 32,200 25.41 25.54 25.34 0 0 0
23/08/2023
25.41
 7,800 25.34 25.76 25.15 0 0 0
22/08/2023
25.34
 21,700 25.31 25.34 24.80 3,300 0 0.1
21/08/2023
25.31
 20,200 25.47 25.47 24.83 0 0 0
18/08/2023
25.47
 144,200 25.47 25.57 25.12 0 0 0
17/08/2023
25.47
 59,600 25.54 25.57 25.28 200 6,400 -0.2
16/08/2023
25.54
 18,500 25.70 25.73 25.44 1,300 200 0.0
15/08/2023
25.70
 12,600 25.66 25.70 25.47 0 0 0
14/08/2023
25.66
 18,900 25.54 25.73 25.44 1,300 0 0.1
11/08/2023
25.54
 47,500 25.44 25.54 25.12 300 0 0.0
10/08/2023
25.44
 14,600 25.63 25.66 25.41 700 0 0.0
09/08/2023
25.63
 25,200 25.66 25.70 25.28 0 0 0
08/08/2023
25.66
 21,700 25.70 25.73 25.54 0 0 0
07/08/2023
25.70
 13,200 25.70 25.79 25.34 0 0 0
04/08/2023
25.70
 68,900 25.79 25.86 25.54 5,200 0 0.2
03/08/2023
25.79
 20,800 25.92 25.92 25.37 400 0 0.0
02/08/2023
25.92
 50,900 25.41 26.11 25.37 0 0 0
01/08/2023
25.41
 56,500 25.15 25.60 25.09 4,100 0 0.2
31/07/2023
25.15
 51,600 25.25 25.28 24.96 1,000 0 0.0
28/07/2023
25.25
 57,800 25.54 25.54 25.02 0 0 0
27/07/2023
25.54
 32,500 25.60 25.86 25.28 0 0 0
26/07/2023
25.60
 37,400 25.54 25.73 25.41 1,400 100 0.1
25/07/2023
25.54
 212,300 26.89 26.89 25.54 0 0 0
24/07/2023
26.89
 24,200 26.73 26.89 26.73 400 0 0.0
21/07/2023
26.73
 14,000 26.56 26.92 26.56 0 0 0
20/07/2023
26.56
 23,200 26.82 26.92 26.56 0 0 0
19/07/2023
26.82
 7,400 26.95 27.11 26.69 0 0 0
18/07/2023
26.95
 13,700 26.76 26.98 26.76 0 0 0
17/07/2023
26.76
 25,300 26.76 26.92 26.69 0 0 0
14/07/2023
26.76
 39,100 26.79 27.01 26.37 0 0 0
13/07/2023
26.79
 25,200 26.95 27.01 26.79 0 0 0
12/07/2023
26.95
 22,400 27.34 27.34 26.92 0 0 0
11/07/2023
27.34
 47,800 26.82 27.34 26.82 0 0 0
10/07/2023
26.82
 31,200 26.79 27.01 26.63 0 0 0
07/07/2023
26.79
 5,400 26.76 26.82 26.60 0 0 0
06/07/2023
26.76
 26,600 26.73 26.98 26.63 0 0 0
05/07/2023
26.73
 27,800 26.50 26.98 26.53 0 0 0
04/07/2023
26.50
 7,100 26.44 26.53 26.37 0 0 0
03/07/2023
26.44
 27,300 26.37 26.60 26.31 5,000 0 0.2
30/06/2023
26.37
 15,200 26.37 26.60 26.24 0 0 0
29/06/2023
26.37
 19,600 26.28 26.53 26.24 0 0 0
28/06/2023
26.28
 19,900 26.56 26.56 26.28 0 0 0
27/06/2023
26.56
 22,200 26.56 26.60 26.37 0 0 0
26/06/2023
26.56
 18,400 26.95 26.95 26.44 300 0 0.0
23/06/2023
26.95
 31,800 26.89 26.98 26.37 0 0 0
22/06/2023
26.89
 11,300 26.89 26.89 26.40 0 0 0
21/06/2023
26.89
 23,600 27.11 27.14 26.63 0 0 0
20/06/2023
27.11
 12,300 27.08 27.21 26.89 0 200 -0.0
19/06/2023
27.08
 13,500 26.98 27.08 26.82 0 0 0
16/06/2023
26.98
 27,500 26.11 27.05 26.24 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/06/2023
26.11
 4,400 26.18 26.34 25.89 100 0 0.0
14/06/2023
26.18
 47,600 26.07 26.37 25.95 0 0 0
13/06/2023
26.07
 56,700 26.37 26.37 25.95 900 0 0.0
12/06/2023
26.37
 23,400 26.56 26.62 26.23 0 0 0
09/06/2023
26.56
 36,700 26.81 26.81 26.12 0 0 0
08/06/2023
26.81
 14,600 26.78 27.12 26.56 0 0 0
07/06/2023
26.78
 34,900 26.40 26.84 26.37 0 1,000 -0.0
06/06/2023
26.40
 42,100 26.37 26.40 26.29 0 0 0
05/06/2023
26.37
 24,900 26.34 26.45 26.07 0 0 0
02/06/2023
26.34
 24,100 26.29 26.51 25.87 0 0 0
01/06/2023
26.29
 3,200 26.23 26.40 26.26 0 0 0
31/05/2023
26.23
 22,800 26.29 26.45 25.79 0 0 0
30/05/2023
26.29
 28,800 26.12 26.37 25.90 0 0 0
29/05/2023
26.12
 29,200 25.93 26.51 25.51 0 0 0
26/05/2023
25.93
 36,000 25.35 25.95 25.35 0 0 0
25/05/2023
25.35
 69,300 24.74 25.37 24.74 0 0 0
24/05/2023
24.74
 23,800 24.79 24.85 24.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |