CTCP Đầu tư và Xây dựng Tiền Giang (thg)

29.65
0.05
(0.17%)
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
(2026-06-30) 		-4.60 -13.57% 594,900 -16,507 0
28.20
33.95
29.60
2 tháng
(2026-06-01) 		-7.70 -20.81% 953,200 -15,307 0
28.20
38.05
29.60
3 tháng
(2026-05-04) 		-8.56 -22.61% 1,256,400 -17,107 0
28.20
38.29
29.60
6 tháng
(2026-02-02) 		-8.90 -23.29% 2,859,000 114,393 -3.7
28.20
39.16
29.60
12 tháng
(2025-08-04) 		-15.37 -34.41% 8,810,200 723,993 28.7
28.20
45.91
29.60
24 tháng
(2024-08-09) 		2.35 8.71% 20,839,500 612,877 20.6
26.95
48.39
29.60
36 tháng
(2023-08-15) 		7.59 34.93% 28,245,100 817,977 29.4
20.65
48.39
29.60
60 tháng
(2021-08-25) 		5.62 23.71% 46,563,100 299,951 -17.7
14.36
48.39
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
20.58
 23,000 21.00 21.00 20.58 0 0 0
16/05/2023
21.00
 33,300 20.58 21.02 20.37 0 0 0
15/05/2023
20.58
 24,500 21.00 21.00 20.58 0 0 0
12/05/2023
21.00
 15,600 21.04 21.09 20.86 0 0 0
11/05/2023
21.04
 9,700 20.86 21.28 21.04 100 0 0.0
10/05/2023
20.86
 94,000 20.55 20.86 20.48 0 0 0
09/05/2023
20.55
 22,600 20.34 20.62 20.39 0 0 0
08/05/2023
20.34
 26,700 21.00 21.00 20.34 0 0 0
05/05/2023
21.00
 6,200 20.83 21.00 20.76 0 0 0
04/05/2023
20.83
 21,900 21.65 21.65 20.76 0 0 0
28/04/2023
21.65
 12,800 21.42 21.70 21.25 0 0 0
27/04/2023
21.42
 17,900 21.28 21.61 21.23 0 0 0
26/04/2023
21.28
 18,400 21.04 21.42 21.04 0 100 -0.0
25/04/2023
21.04
 66,400 20.09 21.49 20.06 0 0 -0.1
24/04/2023
20.09
 13,800 19.97 20.30 19.95 0 0 -0.1
21/04/2023
19.97
 16,700 20.34 20.58 19.78 0 0 -0.1
20/04/2023
20.34
 11,700 20.34 20.58 20.16 0 0 0
19/04/2023
20.34
 212,600 19.73 20.81 20.02 0 0 -0.1
18/04/2023
19.73
 13,400 19.64 19.73 19.55 0 0 -0.1
17/04/2023
19.64
 7,800 19.64 19.78 19.64 0 2,400 -0.1
14/04/2023
19.64
 14,200 19.57 19.69 19.43 0 0 -0.1
13/04/2023
19.57
 35,500 19.57 19.69 19.41 0 0 -0.1
12/04/2023
19.57
 27,400 19.22 19.62 19.27 0 0 -0.1
11/04/2023
19.22
 11,100 19.17 19.24 19.03 0 0 -0.1
10/04/2023
19.17
 3,600 19.06 19.29 18.96 0 0 -0.1
07/04/2023
19.06
 20,200 19.13 19.20 18.94 0 2,050 -0.1
06/04/2023
19.13
 11,500 19.15 19.45 19.13 0 0 0
05/04/2023
19.15
 13,900 19.13 19.31 18.94 0 0 0
04/04/2023
19.13
 7,800 19.08 19.22 19.08 0 0 0
03/04/2023
19.08
 28,900 18.89 19.08 18.78 0 0 0
31/03/2023
18.89
 21,600 19.15 19.15 18.71 0 0 0
30/03/2023
19.15
 25,300 19.57 19.57 18.99 0 0 0
29/03/2023
19.57
 2,800 19.55 19.57 19.17 0 0 0
28/03/2023
19.55
 10,800 19.69 19.87 19.55 0 0 0
27/03/2023
19.69
 6,800 19.45 19.73 19.48 0 0 0
24/03/2023
19.45
 26,900 19.17 19.69 19.22 0 0 0
23/03/2023
19.17
 13,200 18.99 19.17 18.71 0 0 0
22/03/2023
18.99
 16,200 18.52 19.03 18.66 0 2,000 -0.1
21/03/2023
18.52
 13,400 18.47 18.71 18.33 0 0 0.0
20/03/2023
18.47
 14,800 18.87 18.89 18.43 0 200 -0.0
17/03/2023
18.87
 11,400 18.94 19.06 18.85 0 0 0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2023
18.94
 4,400 19.01 19.13 18.94 0 0 0.0
15/03/2023
19.01
 14,400 18.71 19.01 18.80 0 0 0.0
14/03/2023
18.71
 31,500 19.17 19.17 18.48 0 0 0.0
13/03/2023
19.17
 20,300 19.28 19.28 18.90 0 0 0.0
10/03/2023
19.28
 12,800 19.26 19.28 19.17 0 0 0.0
09/03/2023
19.26
 11,900 19.22 19.26 19.12 0 0 0.0
08/03/2023
19.22
 16,900 19.17 19.22 19.17 0 0 0.0
07/03/2023
19.17
 10,000 19.15 19.31 19.08 0 0 0.0
06/03/2023
19.15
 15,600 19.12 19.47 19.12 0 0 0.0
03/03/2023
19.12
 8,500 19.28 19.28 19.03 0 0 0.0
02/03/2023
19.28
 12,500 19.26 19.51 18.94 0 0 0.0
01/03/2023
19.26
 9,200 19.26 19.28 18.67 0 0 0.0
28/02/2023
19.26
 12,500 18.83 19.28 18.94 0 0 0.0
27/02/2023
18.83
 14,100 19.19 19.19 18.48 0 0 0.0
24/02/2023
19.19
 23,300 19.53 19.76 19.17 0 0 0.0
23/02/2023
19.53
 21,300 19.63 19.83 19.17 0 0 0.0
22/02/2023
19.63
 27,200 20.17 20.17 19.26 0 0 0.0
21/02/2023
20.17
 10,600 20.36 20.56 20.17 0 0 0.0
20/02/2023
20.36
 41,500 19.67 20.36 19.63 0 0 0.0
17/02/2023
19.67
 2,900 19.67 19.81 19.63 0 0 0.0
16/02/2023
19.67
 23,500 19.58 19.76 19.58 0 0 0.0
15/02/2023
19.58
 16,100 19.42 19.58 19.40 0 0 0.0
14/02/2023
19.42
 16,300 19.40 19.49 19.17 0 0 0.0
13/02/2023
19.40
 23,300 19.40 19.53 19.12 0 0 0.0
10/02/2023
19.40
 21,100 19.35 19.49 19.03 0 0 0.0
09/02/2023
19.35
 33,100 19.63 19.63 19.12 0 0 0.0
08/02/2023
19.63
 18,500 19.69 19.74 19.17 0 0 0.0
07/02/2023
19.69
 29,500 19.99 19.99 19.40 0 0 0.0
06/02/2023
19.99
 18,900 19.99 19.99 19.44 0 0 0.0
03/02/2023
19.99
 11,600 19.67 19.99 19.40 0 0 0.0
02/02/2023
19.67
 23,300 19.85 19.90 19.40 0 0 0.0
01/02/2023
19.85
 19,100 20.13 20.22 19.85 0 0 0.0
31/01/2023
20.13
 53,000 20.68 20.90 19.95 0 0 0.0
30/01/2023
20.68
 39,000 21.04 21.09 20.54 0 0 0.0
27/01/2023
21.04
 12,200 20.72 21.18 20.81 0 0 0.0
19/01/2023
20.72
 90,100 20.54 20.79 20.47 200 0 0.0
18/01/2023
20.54
 28,900 20.26 20.63 19.74 0 2,000 -0.1
17/01/2023
20.26
 16,600 19.90 20.40 19.67 0 0 -0.0
16/01/2023
19.90
 20,400 20.08 20.17 19.58 0 0 -0.0
13/01/2023
20.08
 11,600 20.31 20.31 19.90 0 0 -0.0
12/01/2023
20.31
 24,000 20.68 20.72 20.17 0 400 -0.0
11/01/2023
20.68
 25,100 20.54 20.72 20.26 1,900 100 0.1
10/01/2023
20.54
 60,600 20.13 20.58 19.83 0 0 0.0
09/01/2023
20.13
 24,700 20.06 20.31 19.92 0 0 0.0
06/01/2023
20.06
 50,700 19.44 20.22 19.49 0 0 0.0
05/01/2023
19.44
 46,800 18.80 19.49 18.39 0 0 0.0
04/01/2023
18.80
 15,800 18.71 18.90 18.58 500 0 0.0
03/01/2023
18.71
 24,500 17.96 18.71 17.96 1,000 0 0.0
30/12/2022
17.96
 15,700 18.44 18.44 17.96 0 0 -0.0
29/12/2022
18.44
 21,900 18.67 18.67 18.26 0 0 -0.0
28/12/2022
18.67
 10,200 18.94 18.94 18.53 0 0 -0.0
27/12/2022
18.94
 15,400 19.17 19.17 18.53 0 0 -0.0
26/12/2022
19.17
 28,500 19.44 19.49 18.94 0 0 -0.0
23/12/2022
19.44
 13,400 19.42 19.56 19.17 0 0 -0.0
22/12/2022
19.42
 4,000 19.08 19.56 18.99 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
19.08
 38,100 19.72 19.72 18.80 0 0 0.0
20/12/2022
19.72
 29,100 19.81 20.07 19.18 0 0 0.0
19/12/2022
19.81
 25,600 19.63 20.03 19.63 0 0 0.0
16/12/2022
19.63
 33,100 19.92 19.92 19.41 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |