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
(2025-11-05) 		-2.80 -5.65% 1,198,300 164,800 8.1
46.65
49.90
47.05
2 tháng
(2025-10-06) 		-6.70 -12.52% 2,882,200 645,600 33.9
46.65
54.80
47.05
3 tháng
(2025-09-08) 		-6 -11.36% 3,842,100 649,000 34.1
46.65
54.80
47.05
6 tháng
(2025-06-09) 		-3.65 -7.23% 8,147,000 667,900 35.3
46.65
58.50
47.05
12 tháng
(2024-12-10) 		11.70 33.31% 15,734,000 176,432 10.3
35.10
58.50
47.05
24 tháng
(2023-12-18) 		20.65 78.98% 21,854,800 711,484 33.7
26.11
58.50
47.05
36 tháng
(2022-12-21) 		23.74 102.93% 28,827,200 760,434 34.9
21.71
58.50
47.05
60 tháng
(2020-12-31) 		26.01 125.09% 47,086,420 652,908 16.2
17.36
58.50
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
27.12
 12,300 26.94 27.12 25.99 0 200 -0.0
21/09/2022
26.94
 11,200 26.85 27.29 26.42 0 800 -0.0
20/09/2022
26.85
 13,100 26.42 26.96 25.88 1,200 1,800 -0.0
19/09/2022
26.42
 20,500 27.23 27.23 25.88 2,400 1,900 0.0
16/09/2022
27.23
 33,500 27.02 27.29 26.96 0 2,981 -0.2
15/09/2022
27.02
 22,800 26.91 27.34 26.96 300 982 0.0
14/09/2022
26.91
 98,400 27.83 27.93 26.69 600 500 -0.0
13/09/2022
27.83
 16,100 28.58 28.58 27.83 100 400 -0.0
12/09/2022
28.58
 12,100 28.20 28.69 28.31 62 125 -0.1
09/09/2022
28.20
 39,200 28.58 28.63 27.72 0 1,400 -0.1
08/09/2022
28.58
 18,400 28.58 28.58 28.15 6,100 1,300 0.3
07/09/2022
28.58
 20,900 28.74 28.80 28.20 0 1,900 -0.1
06/09/2022
28.74
 36,500 28.85 29.12 28.58 900 0 0.0
05/09/2022
28.85
 12,600 28.63 29.01 27.88 4,000 100 0.2
31/08/2022
28.63
 52,200 28.63 28.80 27.83 700 0 0.0
30/08/2022
28.63
 49,500 29.07 29.39 28.09 1,300 800 0.0
29/08/2022
29.07
 65,200 29.07 29.12 27.34 1,000 300 0.0
26/08/2022
29.07
 26,100 28.90 29.28 28.47 900 300 0.0
25/08/2022
28.90
 44,800 29.44 29.50 28.58 1,000 100 0.0
24/08/2022
29.44
 27,100 29.39 29.44 29.01 2,000 0 0.1
23/08/2022
29.39
 26,000 29.60 29.60 29.12 500 0 0.0
22/08/2022
29.60
 30,800 29.66 29.71 29.39 0 1,800 -0.1
19/08/2022
29.66
 19,200 29.66 29.93 29.44 2,100 1,000 0.1
18/08/2022
29.66
 15,500 29.66 29.82 29.39 0 300 -0.0
17/08/2022
29.66
 53,900 29.50 30.20 29.66 800 400 0.0
16/08/2022
29.50
 34,000 29.77 29.93 29.39 0 500 -0.0
15/08/2022
29.77
 21,000 29.93 30.47 29.71 800 100 0.0
12/08/2022
29.93
 32,000 29.77 29.98 29.39 300 400 -0.0
11/08/2022
29.77
 80,700 29.39 30.09 29.17 100 1,300 -0.1
10/08/2022
29.39
 22,900 29.98 30.09 29.39 0 1,000 -0.1
09/08/2022
29.98
 64,900 29.66 30.41 29.23 1,500 200 0.1
08/08/2022
29.66
 32,100 29.60 30.31 29.39 600 0 0.0
05/08/2022
29.60
 44,500 29.93 29.98 29.44 1,100 100 0.1
04/08/2022
29.93
 46,900 29.50 30.20 29.12 100 600 -0.0
03/08/2022
29.50
 80,400 28.15 29.55 27.83 2,200 0 0.1
02/08/2022
28.15
 50,600 27.34 28.31 27.34 1,200 0 0.1
01/08/2022
27.34
 35,900 26.96 27.50 26.96 200 100 0.0
29/07/2022
26.96
 35,900 27.66 28.04 26.85 600 0 0.0
28/07/2022
27.66
 38,000 27.18 27.77 26.96 700 100 0.0
27/07/2022
27.18
 11,700 27.66 27.66 27.07 0 100 -0.0
26/07/2022
27.66
 20,200 27.88 27.88 26.96 100 300 -0.0
25/07/2022
27.88
 28,100 27.88 28.09 27.61 300 0 0.0
22/07/2022
27.88
 18,200 27.66 27.88 27.50 1,800 1,000 0.0
21/07/2022
27.66
 10,700 27.50 28.09 27.50 600 0 0.0
20/07/2022
27.50
 49,000 26.58 27.72 26.58 2,800 0 0.1
19/07/2022
26.58
 34,200 26.75 27.07 26.15 1,100 400 0.0
18/07/2022
26.75
 37,900 25.88 27.07 25.88 3,100 0 0.2
15/07/2022
25.88
 193,400 25.83 25.99 25.13 1,800 85,300 -4.0
14/07/2022
25.83
 38,000 25.78 25.83 25.07 2,600 0 0.1
13/07/2022
25.78
 53,200 25.21 26.15 25.51 1,300 0 0.1
12/07/2022
25.21
 69,200 25.64 25.64 24.97 1,300 0 0.1
11/07/2022
25.64
 30,200 25.67 25.70 25.18 800 400 0.0
08/07/2022
25.67
 19,000 25.05 25.67 25.07 600 400 0.0
07/07/2022
25.05
 12,500 24.75 25.29 24.37 1,500 300 0.1
06/07/2022
24.75
 47,300 25.40 25.61 24.75 100 1,300 -0.1
05/07/2022
25.40
 55,300 27.29 27.45 25.40 0 2,500 -0.1
04/07/2022
27.29
 9,300 27.23 27.61 26.75 300 1,100 -0.0
01/07/2022
27.23
 37,300 27.56 27.61 26.40 500 2,100 -0.1
30/06/2022
27.56
 31,500 27.50 27.77 26.96 100 1,600 -0.1
29/06/2022
27.50
 50,200 27.50 28.04 26.69 100 1,300 -0.1
28/06/2022
27.50
 45,200 26.15 27.50 25.94 2,800 100 0.1
27/06/2022
26.15
 45,700 25.56 26.15 25.40 2,500 0 0.1
24/06/2022
25.56
 67,900 25.24 25.83 24.54 4,200 200 0.2
23/06/2022
25.24
 76,800 24.43 25.24 24.10 1,800 1,000 0.0
22/06/2022
24.43
 80,300 23.67 25.29 22.65 1,600 900 0.0
21/06/2022
23.67
 115,400 25.45 25.72 23.67 800 800 0
20/06/2022
25.45
 104,900 27.34 27.34 25.45 0 1,500 -0.1
17/06/2022
27.34
 123,100 28.85 28.85 26.85 1,000 2,400 -0.1
16/06/2022
28.85
 39,200 28.69 29.34 28.20 200 1,300 -0.1
15/06/2022
28.69
 125,400 30.20 30.52 28.09 1,100 3,600 -0.1
14/06/2022
30.20
 38,300 30.25 30.68 29.66 0 1,900 -0.1
13/06/2022
30.25
 42,800 31.60 31.60 29.66 500 800 -0.0
10/06/2022
31.60
 28,500 33.16 33.38 31.60 0 1,300 -0.1
09/06/2022
33.16
 9,600 33.43 33.49 33.11 0 0 -2.0
08/06/2022
33.43
 72,100 33.76 33.97 33.33 1,700 34,400 -2.0
07/06/2022
33.76
 46,200 33.97 34.24 33.43 0 1,700 -0.1
06/06/2022
33.97
 42,600 34.94 34.94 33.97 100 700 -0.0
03/06/2022
34.94
 8,800 35.27 35.54 34.51 0 2,100 -0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
35.27
 43,000 33.35 35.59 33.97 2,200 1,000 0.1
01/06/2022
33.35
 30,200 33.35 33.60 33.00 300 300 0
31/05/2022
33.35
 29,800 33.18 33.65 33.00 1,300 0 0.1
30/05/2022
33.18
 26,200 33.35 33.35 32.88 0 100 -0.0
27/05/2022
33.35
 20,600 33.56 34.25 33.35 200 0 0.0
26/05/2022
33.56
 16,000 33.05 33.56 33.13 1,200 0 0.1
25/05/2022
33.05
 37,900 32.58 33.22 32.58 800 300 0.0
24/05/2022
32.58
 20,200 32.83 32.96 31.85 0 2,000 -0.2
23/05/2022
32.83
 34,200 33.09 33.86 32.53 0 2,500 -0.2
20/05/2022
33.09
 24,300 32.32 33.52 32.32 600 1,100 -0.0
19/05/2022
32.32
 23,800 32.19 32.36 30.43 400 700 -0.0
18/05/2022
32.19
 38,600 31.29 32.32 31.29 2,400 1,200 0.1
17/05/2022
31.29
 41,900 29.79 31.46 29.53 1,000 800 0.0
16/05/2022
29.79
 24,800 29.58 30.30 29.15 400 700 -0.0
13/05/2022
29.58
 79,300 31.76 32.02 29.58 1,500 800 0.0
12/05/2022
31.76
 38,500 33.56 34.29 31.76 1,400 1,800 -0.0
11/05/2022
33.56
 15,400 33.30 33.86 33.26 600 400 0.0
10/05/2022
33.30
 34,600 33.09 34.12 31.72 1,200 1,100 0.0
09/05/2022
33.09
 39,300 35.58 35.58 33.09 200 400 -0.0
06/05/2022
35.58
 45,700 36.43 36.43 35.49 200 800 -0.0
05/05/2022
36.43
 42,900 38.15 38.28 35.49 100 1,200 -0.1
04/05/2022
38.15
 12,700 38.15 38.36 37.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |