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)
09/01/2024
25.86
 34,000 25.93 25.93 25.54 0 0 0
08/01/2024
25.80
 21,600 25.51 25.86 25.51 0 0 0
05/01/2024
25.51
 14,500 25.48 25.54 25.41 0 0 0
04/01/2024
25.35
 12,100 25.38 25.54 25.35 0 0 0
03/01/2024
25.48
 6,400 25.41 25.51 25.38 0 200 -0.0
02/01/2024
25.35
 27,200 25.35 25.41 25.25 0 0 0
29/12/2023
25.31
 7,400 25.28 25.44 25.19 0 0 0
28/12/2023
25.28
 11,800 25.19 25.28 25.12 0 0 0
27/12/2023
25.19
 7,700 25.19 25.19 25.06 0 0 0
26/12/2023
25.19
 2,100 25.22 25.22 25.15 0 0 0
25/12/2023
25.22
 12,100 25.15 25.25 25.09 0 0 0
22/12/2023
25.15
 20,300 25.02 25.15 24.90 0 500 -0.0
21/12/2023
25.02
 12,700 24.99 25.09 24.80 0 0 0
20/12/2023
24.99
 38,300 25.06 25.22 24.96 900 1,800 -0.0
19/12/2023
25.06
 15,200 25.02 25.09 24.93 0 800 -0.0
18/12/2023
25.02
 4,500 25.09 25.38 24.96 0 0 0
15/12/2023
25.09
 9,200 25.15 25.38 25.06 1,700 0 0.1
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
25.15
 21,800 25.09 25.25 25.02 3,700 0 0.1
13/12/2023
25.09
 57,400 25.21 25.47 24.90 0 0 0
12/12/2023
25.21
 41,500 25.56 25.56 25.21 800 0 0.0
11/12/2023
25.56
 26,100 25.53 25.62 25.37 0 0 0
08/12/2023
25.53
 15,600 25.56 25.65 25.21 0 0 0
07/12/2023
25.56
 31,800 26.09 26.47 25.18 0 3,600 -0.1
06/12/2023
26.09
 41,200 25.25 26.09 25.03 0 0 0
05/12/2023
25.25
 31,000 25.06 25.25 24.99 0 0 0
04/12/2023
25.06
 20,400 25.12 25.34 25.03 0 0 0
01/12/2023
25.12
 4,700 25.09 25.21 24.90 0 0 0
30/11/2023
25.09
 11,500 25.15 25.28 24.93 0 0 0
29/11/2023
25.15
 18,400 24.84 25.15 24.52 0 0 0
28/11/2023
24.84
 25,500 24.74 24.84 24.40 0 0 0
27/11/2023
24.74
 5,800 24.90 24.90 24.59 0 0 0
24/11/2023
24.90
 22,900 24.84 25.21 24.40 0 0 0
23/11/2023
24.84
 48,300 25.15 25.56 24.84 0 0 0
22/11/2023
25.15
 5,600 25.06 25.40 24.84 1,900 0 0.1
21/11/2023
25.06
 43,200 25.21 25.34 24.84 0 0 0
20/11/2023
25.21
 6,300 25.56 25.56 25.06 0 0 0
17/11/2023
25.56
 30,900 25.62 25.69 25.15 3,600 0 0.1
16/11/2023
25.62
 7,400 25.84 25.84 25.53 0 0 0
15/11/2023
25.84
 28,200 25.78 26.09 25.69 0 0 0
14/11/2023
25.78
 15,100 25.72 25.84 25.69 0 0 0
13/11/2023
25.72
 18,000 25.81 25.84 25.65 0 0 0
10/11/2023
25.81
 37,900 25.78 25.91 25.40 0 0 0
09/11/2023
25.78
 31,400 25.65 25.94 25.62 0 0 0
08/11/2023
25.65
 28,500 25.40 25.65 25.15 0 0 0
07/11/2023
25.40
 22,900 25.47 25.65 25.15 0 0 0
06/11/2023
25.47
 11,600 25.37 25.50 25.21 200 0 0.0
03/11/2023
25.37
 14,800 25.28 25.65 25.15 0 0 0
02/11/2023
25.28
 50,300 24.96 25.59 24.96 28,800 0 1.2
01/11/2023
24.96
 19,200 24.21 25.03 24.15 0 0 0
31/10/2023
24.21
 23,400 25.15 25.40 24.21 5,000 0 0.2
30/10/2023
25.15
 41,900 24.24 25.78 24.21 200 0 0.0
27/10/2023
24.24
 51,800 23.89 24.40 23.89 10,000 0 0.4
26/10/2023
23.89
 46,800 25.59 25.59 23.83 0 0 0
25/10/2023
25.59
 16,700 25.47 26.00 25.31 0 0 0
24/10/2023
25.47
 22,200 24.87 26.35 25.21 0 0 0
23/10/2023
24.87
 8,400 25.37 25.37 24.84 0 0 0
20/10/2023
25.37
 44,100 25.15 25.37 24.52 0 0 0
19/10/2023
25.15
 17,900 25.15 25.47 25.06 1,000 600 0.0
18/10/2023
25.15
 62,200 26.35 26.35 25.15 0 0 0
17/10/2023
26.35
 6,000 26.53 26.91 26.22 0 300 -0.0
16/10/2023
26.53
 2,200 26.69 26.72 26.35 0 100 -0.0
13/10/2023
26.69
 34,700 26.31 26.69 25.91 0 1,000 -0.0
12/10/2023
26.31
 18,300 26.85 26.91 26.25 0 0 0
11/10/2023
26.85
 2,100 26.79 26.85 26.72 0 0 0
10/10/2023
26.79
 50,400 26.72 27.10 26.41 1,000 5,700 -0.2
09/10/2023
26.72
 59,800 26.38 26.72 26.35 2,000 4,900 -0.1
06/10/2023
26.38
 23,300 26.28 26.38 25.84 0 6,400 -0.3
05/10/2023
26.28
 11,300 25.94 26.28 26.03 0 1,000 -0.0
04/10/2023
25.94
 6,600 25.78 26.28 25.78 0 1,600 -0.1
03/10/2023
25.78
 35,000 26.22 26.31 25.78 0 0 0
02/10/2023
26.22
 4,600 26.28 26.41 26.19 0 0 0
29/09/2023
26.28
 11,200 26.41 26.72 26.28 0 0 0
28/09/2023
26.41
 28,800 26.66 26.72 25.78 0 0 0
27/09/2023
26.66
 28,200 26.50 26.94 26.41 0 0 0
26/09/2023
26.50
 43,300 27.04 27.04 26.47 0 0 0
25/09/2023
27.04
 65,600 27.29 27.35 26.53 0 0 0
22/09/2023
27.29
 73,200 27.67 27.67 27.04 0 0 0
21/09/2023
27.67
 43,300 28.04 28.04 27.67 0 0 0
20/09/2023
28.04
 12,700 28.14 28.14 27.67 0 0 0
19/09/2023
28.14
 12,800 28.11 28.17 27.86 0 0 0
18/09/2023
28.11
 65,300 27.42 28.36 27.35 0 0 0
15/09/2023
27.42
 12,600 27.45 27.48 27.26 700 0 0.0
14/09/2023
27.45
 17,700 27.42 27.51 27.16 400 0 0.0
13/09/2023
27.42
 11,500 27.48 27.67 27.35 0 0 0
12/09/2023
27.48
 51,500 27.10 27.48 27.10 0 0 0
11/09/2023
27.10
 64,300 27.35 27.64 27.04 0 0 0
08/09/2023
27.35
 75,000 27.38 27.38 27.04 700 0 0.0
07/09/2023
27.38
 18,100 27.67 27.67 27.23 0 0 0
06/09/2023
27.67
 31,200 27.60 27.79 27.20 0 0 0
05/09/2023
27.60
 51,100 27.38 27.70 27.20 2,100 0 0.1
31/08/2023
27.38
 98,400 26.41 27.82 26.47 0 0 0
30/08/2023
26.41
 108,300 25.28 26.41 25.15 0 0 0
29/08/2023
25.28
 39,500 25.28 25.31 25.03 0 0 0
28/08/2023
25.28
 30,900 24.90 25.37 24.77 0 0 0
25/08/2023
24.90
 39,100 24.84 24.96 24.71 0 1,500 -0.1
24/08/2023
24.84
 32,200 24.84 24.96 24.77 0 0 0
23/08/2023
24.84
 7,800 24.77 25.18 24.59 0 0 0
22/08/2023
24.77
 21,700 24.74 24.77 24.24 3,300 0 0.1
21/08/2023
24.74
 20,200 24.90 24.90 24.27 0 0 0
18/08/2023
24.90
 144,200 24.90 24.99 24.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |