CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.30
-0.15
(-0.34%)
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
(2026-03-30) 		0.30 0.68% 603,600 204,900 0
43
45.30
44.30
2 tháng
(2026-03-02) 		0.61 1.38% 1,196,500 196,800 -0.8
41.25
45.30
44.30
3 tháng
(2026-01-29) 		-0.03 -0.07% 1,652,600 124,800 -4.0
41.25
45.30
44.30
6 tháng
(2025-10-31) 		-3.35 -7.01% 3,780,700 276,000 3.6
41.25
47.80
44.30
12 tháng
(2025-05-05) 		3.79 9.31% 11,740,500 815,200 33.2
40.66
55.98
44.30
24 tháng
(2024-05-09) 		16.34 58.14% 21,031,700 805,784 28.2
28.11
55.98
44.30
36 tháng
(2023-05-15) 		20.65 86.74% 29,027,600 854,884 30.2
23.80
55.98
44.30
60 tháng
(2021-05-25) 		16.54 59.25% 47,049,300 484,358 -6.4
16.62
55.98
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
22.47
 16,300 22.44 22.55 22.18 0 0 0.0
13/02/2023
22.44
 23,300 22.44 22.60 22.12 0 0 0.0
10/02/2023
22.44
 21,100 22.39 22.55 22.02 0 0 0.0
09/02/2023
22.39
 33,100 22.70 22.70 22.12 0 0 0.0
08/02/2023
22.70
 18,500 22.78 22.84 22.18 0 0 0.0
07/02/2023
22.78
 29,500 23.13 23.13 22.44 0 0 0.0
06/02/2023
23.13
 18,900 23.13 23.13 22.49 0 0 0.0
03/02/2023
23.13
 11,600 22.76 23.13 22.44 0 0 0.0
02/02/2023
22.76
 23,300 22.97 23.02 22.44 0 0 0.0
01/02/2023
22.97
 19,100 23.29 23.39 22.97 0 0 0.0
31/01/2023
23.29
 53,000 23.92 24.18 23.07 0 0 0.0
30/01/2023
23.92
 39,000 24.34 24.39 23.76 0 0 0.0
27/01/2023
24.34
 12,200 23.97 24.50 24.08 0 0 0.0
19/01/2023
23.97
 90,100 23.76 24.05 23.68 200 0 0.0
18/01/2023
23.76
 28,900 23.44 23.87 22.84 0 2,000 -0.1
17/01/2023
23.44
 16,600 23.02 23.60 22.76 0 0 -0.0
16/01/2023
23.02
 20,400 23.23 23.34 22.65 0 0 -0.0
13/01/2023
23.23
 11,600 23.50 23.50 23.02 0 0 -0.0
12/01/2023
23.50
 24,000 23.92 23.97 23.34 0 400 -0.0
11/01/2023
23.92
 25,100 23.76 23.97 23.44 1,900 100 0.1
10/01/2023
23.76
 60,600 23.29 23.81 22.94 0 0 0.0
09/01/2023
23.29
 24,700 23.21 23.50 23.05 0 0 0.0
06/01/2023
23.21
 50,700 22.49 23.39 22.55 0 0 0.0
05/01/2023
22.49
 46,800 21.75 22.55 21.28 0 0 0.0
04/01/2023
21.75
 15,800 21.65 21.86 21.49 500 0 0.0
03/01/2023
21.65
 24,500 20.78 21.65 20.78 1,000 0 0.0
30/12/2022
20.78
 15,700 21.33 21.33 20.78 0 0 -0.0
29/12/2022
21.33
 21,900 21.60 21.60 21.12 0 0 -0.0
28/12/2022
21.60
 10,200 21.91 21.91 21.44 0 0 -0.0
27/12/2022
21.91
 15,400 22.18 22.18 21.44 0 0 -0.0
26/12/2022
22.18
 28,500 22.49 22.55 21.91 0 0 -0.0
23/12/2022
22.49
 13,400 22.47 22.63 22.18 0 0 -0.0
22/12/2022
22.47
 4,000 22.07 22.63 21.97 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
22.07
 38,100 22.81 22.81 21.75 0 0 0.0
20/12/2022
22.81
 29,100 22.91 23.22 22.19 0 0 0.0
19/12/2022
22.91
 25,600 22.71 23.17 22.71 0 0 0.0
16/12/2022
22.71
 33,100 23.04 23.04 22.45 0 0 0.0
15/12/2022
23.04
 30,600 23.89 23.89 22.96 0 0 0.0
14/12/2022
23.89
 14,400 23.69 23.95 23.27 0 0 0.0
13/12/2022
23.69
 30,000 23.48 23.82 22.71 200 0 0.0
12/12/2022
23.48
 35,500 22.71 23.64 22.19 200 0 0.0
09/12/2022
22.71
 20,900 21.93 22.71 21.98 200 0 0.0
08/12/2022
21.93
 37,300 21.16 22.14 21.16 0 0 -0.0
07/12/2022
21.16
 42,900 20.75 21.16 20.00 0 0 -0.0
06/12/2022
20.75
 50,100 20.85 21.24 20.38 0 0 -0.0
05/12/2022
20.85
 41,600 20.38 21.08 20.07 0 0 -0.0
02/12/2022
20.38
 23,000 20.13 20.38 19.87 0 100 -0.0
01/12/2022
20.13
 82,500 20.13 20.64 19.95 0 500 -0.0
30/11/2022
20.13
 20,000 20.13 20.64 19.74 0 700 -0.0
29/11/2022
20.13
 21,300 19.35 20.18 19.38 100 300 -0.0
28/11/2022
19.35
 78,100 18.17 19.43 18.37 2,000 400 0.1
25/11/2022
18.17
 4,700 17.93 18.17 17.96 0 600 -0.0
24/11/2022
17.93
 18,700 17.91 17.96 17.03 100 300 -0.0
23/11/2022
17.91
 10,700 18.29 18.37 17.80 1,000 700 0.0
22/11/2022
18.29
 27,700 17.86 18.50 17.80 300 600 -0.0
21/11/2022
17.86
 8,600 17.83 17.91 17.60 700 400 0.0
18/11/2022
17.83
 18,100 17.80 17.86 17.03 1,000 1,100 -0.0
17/11/2022
17.80
 24,600 17.00 17.80 16.51 500 500 0
16/11/2022
17.00
 121,700 16.62 17.00 15.46 1,300 800 0.0
15/11/2022
16.62
 44,200 17.62 17.62 16.41 0 600 -0.0
14/11/2022
17.62
 19,700 17.93 17.93 17.03 100 900 -0.0
11/11/2022
17.93
 11,900 17.65 18.01 17.65 800 800 0
10/11/2022
17.65
 38,300 17.55 18.04 17.42 0 800 -0.0
09/11/2022
17.55
 30,600 17.34 18.06 17.34 0 800 -0.0
08/11/2022
17.34
 41,500 17.11 17.34 16.51 0 500 -0.0
07/11/2022
17.11
 116,600 18.37 18.37 17.11 0 1,000 -0.0
04/11/2022
18.37
 62,900 19.46 20.13 18.37 200 1,000 -0.0
03/11/2022
19.46
 14,900 19.87 20.10 19.46 0 1,300 -0.0
02/11/2022
19.87
 39,600 20.28 21.16 19.87 0 500 -0.0
01/11/2022
20.28
 22,500 20.90 21.06 20.20 600 300 0.0
31/10/2022
20.90
 17,200 20.90 20.93 20.13 200 400 -0.0
28/10/2022
20.90
 19,200 21.42 21.67 20.90 300 0 0.0
27/10/2022
21.42
 13,400 20.64 21.42 20.28 1,000 100 0.0
26/10/2022
20.64
 11,700 20.64 20.90 20.13 0 900 -0.0
25/10/2022
20.64
 52,000 20.13 21.42 18.81 3,800 100 0.1
24/10/2022
20.13
 36,200 21.16 21.47 20.13 3,900 200 0.1
21/10/2022
21.16
 69,100 21.75 21.78 20.64 100 1,100 -0.0
20/10/2022
21.75
 11,800 21.93 22.11 21.73 200 200 -0
19/10/2022
21.93
 11,400 22.60 22.60 21.93 400 300 0.0
18/10/2022
22.60
 30,700 22.16 22.65 22.32 0 400 -0.0
17/10/2022
22.16
 30,100 22.53 22.53 21.47 0 700 -0.0
14/10/2022
22.53
 10,200 22.45 22.65 22.42 0 200 -0.0
13/10/2022
22.45
 7,200 22.37 22.60 21.78 0 400 -0.0
12/10/2022
22.37
 41,800 21.13 22.37 20.64 1,100 900 0.0
11/10/2022
21.13
 30,000 22.71 22.73 21.13 0 1,100 -0.0
10/10/2022
22.71
 22,000 22.37 22.71 21.73 1,400 750 0.0
07/10/2022
22.37
 32,500 24.02 24.02 22.35 800 1,300 -0.0
06/10/2022
24.02
 15,000 24.46 24.46 23.71 0 1,000 -0.0
05/10/2022
24.46
 26,600 24.25 24.67 24.10 900 8,900 -0.4
04/10/2022
24.25
 36,800 24.25 24.62 23.95 600 2,900 -0.1
03/10/2022
24.25
 31,700 24.93 25.03 24.25 200 600 -0.0
30/09/2022
24.93
 38,000 24.74 24.98 24.31 200 1,200 -0.0
29/09/2022
24.74
 43,900 24.74 24.87 24.67 0 1,200 -0.1
28/09/2022
24.74
 38,900 25.03 25.03 24.56 0 600 -0.0
27/09/2022
25.03
 27,100 25.08 25.08 24.56 0 1,600 -0.1
26/09/2022
25.08
 39,400 25.80 25.80 24.69 0 2,000 -0.1
23/09/2022
25.80
 32,600 25.96 25.96 25.49 700 300 0.0
22/09/2022
25.96
 12,300 25.78 25.96 24.87 0 200 -0.0
21/09/2022
25.78
 11,200 25.70 26.11 25.29 0 800 -0.0
20/09/2022
25.70
 13,100 25.29 25.80 24.77 1,200 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |