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)
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
23/05/2023
24.79
 42,100 24.76 24.90 24.71 0 0 0
22/05/2023
24.76
 15,300 24.90 24.96 24.68 0 0 0
19/05/2023
24.90
 32,500 24.88 25.01 24.57 0 0 0
18/05/2023
24.88
 29,500 24.35 24.90 24.35 0 0 0
17/05/2023
24.35
 23,000 24.85 24.85 24.35 0 0 0
16/05/2023
24.85
 33,300 24.35 24.88 24.10 0 0 0
15/05/2023
24.35
 24,500 24.85 24.85 24.35 0 0 0
12/05/2023
24.85
 15,600 24.90 24.96 24.68 0 0 0
11/05/2023
24.90
 9,700 24.68 25.18 24.90 100 0 0.0
10/05/2023
24.68
 94,000 24.32 24.68 24.24 0 0 0
09/05/2023
24.32
 22,600 24.07 24.40 24.13 0 0 0
08/05/2023
24.07
 26,700 24.85 24.85 24.07 0 0 0
05/05/2023
24.85
 6,200 24.65 24.85 24.57 0 0 0
04/05/2023
24.65
 21,900 25.62 25.62 24.57 0 0 0
28/04/2023
25.62
 12,800 25.35 25.68 25.15 0 0 0
27/04/2023
25.35
 17,900 25.18 25.57 25.12 0 0 0
26/04/2023
25.18
 18,400 24.90 25.35 24.90 0 100 -0.0
25/04/2023
24.90
 66,400 23.77 25.43 23.74 0 0 -0.1
24/04/2023
23.77
 13,800 23.63 24.02 23.60 0 0 -0.1
21/04/2023
23.63
 16,700 24.07 24.35 23.41 0 0 -0.1
20/04/2023
24.07
 11,700 24.07 24.35 23.85 0 0 0
19/04/2023
24.07
 212,600 23.35 24.63 23.69 0 0 -0.1
18/04/2023
23.35
 13,400 23.24 23.35 23.13 0 0 -0.1
17/04/2023
23.24
 7,800 23.24 23.41 23.24 0 2,400 -0.1
14/04/2023
23.24
 14,200 23.16 23.30 22.99 0 0 -0.1
13/04/2023
23.16
 35,500 23.16 23.30 22.97 0 0 -0.1
12/04/2023
23.16
 27,400 22.74 23.22 22.80 0 0 -0.1
11/04/2023
22.74
 11,100 22.69 22.77 22.52 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |