CTCP Đầu tư và Xây dựng Tiền Giang (thg)

47.05
0.25
(0.53%)
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
(2025-11-04) 		-3.10 -6.21% 1,285,000 192,500 9.5
46.65
49.90
46.80
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,867,900 645,400 33.9
46.65
54.80
46.80
3 tháng
(2025-09-05) 		-6.50 -12.20% 3,864,600 648,300 34.1
46.65
54.80
46.80
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,132,700 667,700 35.3
46.65
58.50
46.80
12 tháng
(2024-12-09) 		11.73 33.46% 15,724,600 176,232 10.3
35.07
58.50
46.80
24 tháng
(2023-12-15) 		20.58 78.52% 21,849,700 712,984 33.8
26.11
58.50
46.80
36 tháng
(2022-12-20) 		22.97 96.35% 28,842,000 760,234 34.9
21.71
58.50
46.80
60 tháng
(2020-12-30) 		25.97 124.69% 47,087,700 652,788 16.2
17.36
58.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
23.78
 2,900 23.78 23.95 23.72 0 0 0.0
16/02/2023
23.78
 23,500 23.67 23.89 23.67 0 0 0.0
15/02/2023
23.67
 16,100 23.48 23.67 23.45 0 0 0.0
14/02/2023
23.48
 16,300 23.45 23.56 23.17 0 0 0.0
13/02/2023
23.45
 23,300 23.45 23.61 23.12 0 0 0.0
10/02/2023
23.45
 21,100 23.39 23.56 23.01 0 0 0.0
09/02/2023
23.39
 33,100 23.72 23.72 23.12 0 0 0.0
08/02/2023
23.72
 18,500 23.81 23.86 23.17 0 0 0.0
07/02/2023
23.81
 29,500 24.17 24.17 23.45 0 0 0.0
06/02/2023
24.17
 18,900 24.17 24.17 23.50 0 0 0.0
03/02/2023
24.17
 11,600 23.78 24.17 23.45 0 0 0.0
02/02/2023
23.78
 23,300 24.00 24.06 23.45 0 0 0.0
01/02/2023
24.00
 19,100 24.33 24.44 24.00 0 0 0.0
31/01/2023
24.33
 53,000 24.99 25.27 24.11 0 0 0.0
30/01/2023
24.99
 39,000 25.43 25.49 24.83 0 0 0.0
27/01/2023
25.43
 12,200 25.05 25.60 25.16 0 0 0.0
19/01/2023
25.05
 90,100 24.83 25.13 24.75 200 0 0.0
18/01/2023
24.83
 28,900 24.50 24.94 23.86 0 2,000 -0.1
17/01/2023
24.50
 16,600 24.06 24.66 23.78 0 0 -0.0
16/01/2023
24.06
 20,400 24.28 24.39 23.67 0 0 -0.0
13/01/2023
24.28
 11,600 24.55 24.55 24.06 0 0 -0.0
12/01/2023
24.55
 24,000 24.99 25.05 24.39 0 400 -0.0
11/01/2023
24.99
 25,100 24.83 25.05 24.50 1,900 100 0.1
10/01/2023
24.83
 60,600 24.33 24.88 23.97 0 0 0.0
09/01/2023
24.33
 24,700 24.25 24.55 24.08 0 0 0.0
06/01/2023
24.25
 50,700 23.50 24.44 23.56 0 0 0.0
05/01/2023
23.50
 46,800 22.73 23.56 22.23 0 0 0.0
04/01/2023
22.73
 15,800 22.62 22.84 22.46 500 0 0.0
03/01/2023
22.62
 24,500 21.71 22.62 21.71 1,000 0 0.0
30/12/2022
21.71
 15,700 22.29 22.29 21.71 0 0 -0.0
29/12/2022
22.29
 21,900 22.57 22.57 22.07 0 0 -0.0
28/12/2022
22.57
 10,200 22.90 22.90 22.40 0 0 -0.0
27/12/2022
22.90
 15,400 23.17 23.17 22.40 0 0 -0.0
26/12/2022
23.17
 28,500 23.50 23.56 22.90 0 0 -0.0
23/12/2022
23.50
 13,400 23.48 23.64 23.17 0 0 -0.0
22/12/2022
23.48
 4,000 23.06 23.64 22.95 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
23.06
 38,100 23.83 23.83 22.73 0 0 0.0
20/12/2022
23.83
 29,100 23.94 24.27 23.19 0 0 0.0
19/12/2022
23.94
 25,600 23.73 24.21 23.73 0 0 0.0
16/12/2022
23.73
 33,100 24.08 24.08 23.46 0 0 0.0
15/12/2022
24.08
 30,600 24.97 24.97 24.00 0 0 0.0
14/12/2022
24.97
 14,400 24.75 25.02 24.32 0 0 0.0
13/12/2022
24.75
 30,000 24.54 24.89 23.73 200 0 0.0
12/12/2022
24.54
 35,500 23.73 24.70 23.19 200 0 0.0
09/12/2022
23.73
 20,900 22.92 23.73 22.97 200 0 0.0
08/12/2022
22.92
 37,300 22.11 23.13 22.11 0 0 -0.0
07/12/2022
22.11
 42,900 21.68 22.11 20.90 0 0 -0.0
06/12/2022
21.68
 50,100 21.79 22.19 21.30 0 0 -0.0
05/12/2022
21.79
 41,600 21.30 22.03 20.98 0 0 -0.0
02/12/2022
21.30
 23,000 21.03 21.30 20.76 0 100 -0.0
01/12/2022
21.03
 82,500 21.03 21.57 20.84 0 500 -0.0
30/11/2022
21.03
 20,000 21.03 21.57 20.63 0 700 -0.0
29/11/2022
21.03
 21,300 20.22 21.08 20.25 100 300 -0.0
28/11/2022
20.22
 78,100 18.98 20.30 19.20 2,000 400 0.1
25/11/2022
18.98
 4,700 18.74 18.98 18.77 0 600 -0.0
24/11/2022
18.74
 18,700 18.71 18.77 17.80 100 300 -0.0
23/11/2022
18.71
 10,700 19.12 19.20 18.60 1,000 700 0.0
22/11/2022
19.12
 27,700 18.66 19.33 18.60 300 600 -0.0
21/11/2022
18.66
 8,600 18.63 18.71 18.39 700 400 0.0
18/11/2022
18.63
 18,100 18.60 18.66 17.80 1,000 1,100 -0.0
17/11/2022
18.60
 24,600 17.77 18.60 17.26 500 500 0
16/11/2022
17.77
 121,700 17.36 17.77 16.15 1,300 800 0.0
15/11/2022
17.36
 44,200 18.42 18.42 17.15 0 600 -0.0
14/11/2022
18.42
 19,700 18.74 18.74 17.80 100 900 -0.0
11/11/2022
18.74
 11,900 18.44 18.82 18.44 800 800 0
10/11/2022
18.44
 38,300 18.33 18.85 18.20 0 800 -0.0
09/11/2022
18.33
 30,600 18.12 18.87 18.12 0 800 -0.0
08/11/2022
18.12
 41,500 17.88 18.12 17.26 0 500 -0.0
07/11/2022
17.88
 116,600 19.20 19.20 17.88 0 1,000 -0.0
04/11/2022
19.20
 62,900 20.33 21.03 19.20 200 1,000 -0.0
03/11/2022
20.33
 14,900 20.76 21.00 20.33 0 1,300 -0.0
02/11/2022
20.76
 39,600 21.19 22.11 20.76 0 500 -0.0
01/11/2022
21.19
 22,500 21.84 22.00 21.11 600 300 0.0
31/10/2022
21.84
 17,200 21.84 21.87 21.03 200 400 -0.0
28/10/2022
21.84
 19,200 22.38 22.65 21.84 300 0 0.0
27/10/2022
22.38
 13,400 21.57 22.38 21.19 1,000 100 0.0
26/10/2022
21.57
 11,700 21.57 21.84 21.03 0 900 -0.0
25/10/2022
21.57
 52,000 21.03 22.38 19.66 3,800 100 0.1
24/10/2022
21.03
 36,200 22.11 22.43 21.03 3,900 200 0.1
21/10/2022
22.11
 69,100 22.73 22.76 21.57 100 1,100 -0.0
20/10/2022
22.73
 11,800 22.92 23.11 22.70 200 200 -0
19/10/2022
22.92
 11,400 23.62 23.62 22.92 400 300 0.0
18/10/2022
23.62
 30,700 23.16 23.67 23.32 0 400 -0.0
17/10/2022
23.16
 30,100 23.54 23.54 22.43 0 700 -0.0
14/10/2022
23.54
 10,200 23.46 23.67 23.43 0 200 -0.0
13/10/2022
23.46
 7,200 23.38 23.62 22.76 0 400 -0.0
12/10/2022
23.38
 41,800 22.08 23.38 21.57 1,100 900 0.0
11/10/2022
22.08
 30,000 23.73 23.75 22.08 0 1,100 -0.0
10/10/2022
23.73
 22,000 23.38 23.73 22.70 1,400 750 0.0
07/10/2022
23.38
 32,500 25.10 25.10 23.35 800 1,300 -0.0
06/10/2022
25.10
 15,000 25.56 25.56 24.78 0 1,000 -0.0
05/10/2022
25.56
 26,600 25.34 25.78 25.18 900 8,900 -0.4
04/10/2022
25.34
 36,800 25.34 25.72 25.02 600 2,900 -0.1
03/10/2022
25.34
 31,700 26.05 26.15 25.34 200 600 -0.0
30/09/2022
26.05
 38,000 25.86 26.10 25.40 200 1,200 -0.0
29/09/2022
25.86
 43,900 25.86 25.99 25.78 0 1,200 -0.1
28/09/2022
25.86
 38,900 26.15 26.15 25.67 0 600 -0.0
27/09/2022
26.15
 27,100 26.21 26.21 25.67 0 1,600 -0.1
26/09/2022
26.21
 39,400 26.96 26.96 25.80 0 2,000 -0.1
23/09/2022
26.96
 32,600 27.12 27.12 26.64 700 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |