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)
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
10/04/2023
22.69
 3,600 22.55 22.83 22.44 0 0 -0.1
07/04/2023
22.55
 20,200 22.63 22.72 22.41 0 2,050 -0.1
06/04/2023
22.63
 11,500 22.66 23.02 22.63 0 0 0
05/04/2023
22.66
 13,900 22.63 22.86 22.41 0 0 0
04/04/2023
22.63
 7,800 22.58 22.74 22.58 0 0 0
03/04/2023
22.58
 28,900 22.36 22.58 22.22 0 0 0
31/03/2023
22.36
 21,600 22.66 22.66 22.14 0 0 0
30/03/2023
22.66
 25,300 23.16 23.16 22.47 0 0 0
29/03/2023
23.16
 2,800 23.13 23.16 22.69 0 0 0
28/03/2023
23.13
 10,800 23.30 23.52 23.13 0 0 0
27/03/2023
23.30
 6,800 23.02 23.35 23.05 0 0 0
24/03/2023
23.02
 26,900 22.69 23.30 22.74 0 0 0
23/03/2023
22.69
 13,200 22.47 22.69 22.14 0 0 0
22/03/2023
22.47
 16,200 21.91 22.52 22.08 0 2,000 -0.1
21/03/2023
21.91
 13,400 21.86 22.14 21.69 0 0 0.0
20/03/2023
21.86
 14,800 22.33 22.36 21.80 0 200 -0.0
17/03/2023
22.33
 11,400 22.41 22.55 22.30 0 0 0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2023
22.41
 4,400 22.50 22.63 22.41 0 0 0.0
15/03/2023
22.50
 14,400 22.14 22.50 22.25 0 0 0.0
14/03/2023
22.14
 31,500 22.68 22.68 21.87 0 0 0.0
13/03/2023
22.68
 20,300 22.82 22.82 22.36 0 0 0.0
10/03/2023
22.82
 12,800 22.79 22.82 22.68 0 0 0.0
09/03/2023
22.79
 11,900 22.74 22.79 22.63 0 0 0.0
08/03/2023
22.74
 16,900 22.68 22.74 22.68 0 0 0.0
07/03/2023
22.68
 10,000 22.66 22.85 22.58 0 0 0.0
06/03/2023
22.66
 15,600 22.63 23.04 22.63 0 0 0.0
03/03/2023
22.63
 8,500 22.82 22.82 22.52 0 0 0.0
02/03/2023
22.82
 12,500 22.79 23.09 22.41 0 0 0.0
01/03/2023
22.79
 9,200 22.79 22.82 22.09 0 0 0.0
28/02/2023
22.79
 12,500 22.28 22.82 22.41 0 0 0.0
27/02/2023
22.28
 14,100 22.71 22.71 21.87 0 0 0.0
24/02/2023
22.71
 23,300 23.12 23.39 22.68 0 0 0.0
23/02/2023
23.12
 21,300 23.22 23.47 22.68 0 0 0.0
22/02/2023
23.22
 27,200 23.87 23.87 22.79 0 0 0.0
21/02/2023
23.87
 10,600 24.09 24.33 23.87 0 0 0.0
20/02/2023
24.09
 41,500 23.28 24.09 23.22 0 0 0.0
17/02/2023
23.28
 2,900 23.28 23.44 23.22 0 0 0.0
16/02/2023
23.28
 23,500 23.17 23.39 23.17 0 0 0.0
15/02/2023
23.17
 16,100 22.98 23.17 22.95 0 0 0.0
14/02/2023
22.98
 16,300 22.95 23.06 22.68 0 0 0.0
13/02/2023
22.95
 23,300 22.95 23.12 22.63 0 0 0.0
10/02/2023
22.95
 21,100 22.90 23.06 22.52 0 0 0.0
09/02/2023
22.90
 33,100 23.22 23.22 22.63 0 0 0.0
08/02/2023
23.22
 18,500 23.31 23.36 22.68 0 0 0.0
07/02/2023
23.31
 29,500 23.66 23.66 22.95 0 0 0.0
06/02/2023
23.66
 18,900 23.66 23.66 23.01 0 0 0.0
03/02/2023
23.66
 11,600 23.28 23.66 22.95 0 0 0.0
02/02/2023
23.28
 23,300 23.49 23.55 22.95 0 0 0.0
01/02/2023
23.49
 19,100 23.82 23.93 23.49 0 0 0.0
31/01/2023
23.82
 53,000 24.47 24.74 23.60 0 0 0.0
30/01/2023
24.47
 39,000 24.90 24.95 24.31 0 0 0.0
27/01/2023
24.90
 12,200 24.52 25.06 24.63 0 0 0.0
19/01/2023
24.52
 90,100 24.31 24.60 24.22 200 0 0.0
18/01/2023
24.31
 28,900 23.98 24.41 23.36 0 2,000 -0.1
17/01/2023
23.98
 16,600 23.55 24.14 23.28 0 0 -0.0
16/01/2023
23.55
 20,400 23.77 23.87 23.17 0 0 -0.0
13/01/2023
23.77
 11,600 24.04 24.04 23.55 0 0 -0.0
12/01/2023
24.04
 24,000 24.47 24.52 23.87 0 400 -0.0
11/01/2023
24.47
 25,100 24.31 24.52 23.98 1,900 100 0.1
10/01/2023
24.31
 60,600 23.82 24.36 23.47 0 0 0.0
09/01/2023
23.82
 24,700 23.74 24.04 23.58 0 0 0.0
06/01/2023
23.74
 50,700 23.01 23.93 23.06 0 0 0.0
05/01/2023
23.01
 46,800 22.25 23.06 21.77 0 0 0.0
04/01/2023
22.25
 15,800 22.14 22.36 21.98 500 0 0.0
03/01/2023
22.14
 24,500 21.25 22.14 21.25 1,000 0 0.0
30/12/2022
21.25
 15,700 21.82 21.82 21.25 0 0 -0.0
29/12/2022
21.82
 21,900 22.09 22.09 21.60 0 0 -0.0
28/12/2022
22.09
 10,200 22.41 22.41 21.93 0 0 -0.0
27/12/2022
22.41
 15,400 22.68 22.68 21.93 0 0 -0.0
26/12/2022
22.68
 28,500 23.01 23.06 22.41 0 0 -0.0
23/12/2022
23.01
 13,400 22.98 23.14 22.68 0 0 -0.0
22/12/2022
22.98
 4,000 22.58 23.14 22.47 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |