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)
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
22.58
 38,100 23.33 23.33 22.25 0 0 0.0
20/12/2022
23.33
 29,100 23.44 23.76 22.70 0 0 0.0
19/12/2022
23.44
 25,600 23.23 23.70 23.23 0 0 0.0
16/12/2022
23.23
 33,100 23.57 23.57 22.96 0 0 0.0
15/12/2022
23.57
 30,600 24.44 24.44 23.49 0 0 0.0
14/12/2022
24.44
 14,400 24.23 24.49 23.81 0 0 0.0
13/12/2022
24.23
 30,000 24.02 24.36 23.23 200 0 0.0
12/12/2022
24.02
 35,500 23.23 24.18 22.70 200 0 0.0
09/12/2022
23.23
 20,900 22.44 23.23 22.49 200 0 0.0
08/12/2022
22.44
 37,300 21.64 22.65 21.64 0 0 -0.0
07/12/2022
21.64
 42,900 21.22 21.64 20.46 0 0 -0.0
06/12/2022
21.22
 50,100 21.33 21.72 20.85 0 0 -0.0
05/12/2022
21.33
 41,600 20.85 21.56 20.54 0 0 -0.0
02/12/2022
20.85
 23,000 20.59 20.85 20.32 0 100 -0.0
01/12/2022
20.59
 82,500 20.59 21.12 20.40 0 500 -0.0
30/11/2022
20.59
 20,000 20.59 21.12 20.19 0 700 -0.0
29/11/2022
20.59
 21,300 19.80 20.64 19.82 100 300 -0.0
28/11/2022
19.80
 78,100 18.58 19.88 18.79 2,000 400 0.1
25/11/2022
18.58
 4,700 18.34 18.58 18.37 0 600 -0.0
24/11/2022
18.34
 18,700 18.32 18.37 17.42 100 300 -0.0
23/11/2022
18.32
 10,700 18.71 18.79 18.21 1,000 700 0.0
22/11/2022
18.71
 27,700 18.27 18.92 18.21 300 600 -0.0
21/11/2022
18.27
 8,600 18.24 18.32 18.00 700 400 0.0
18/11/2022
18.24
 18,100 18.21 18.27 17.42 1,000 1,100 -0.0
17/11/2022
18.21
 24,600 17.39 18.21 16.89 500 500 0
16/11/2022
17.39
 121,700 17.00 17.39 15.81 1,300 800 0.0
15/11/2022
17.00
 44,200 18.03 18.03 16.79 0 600 -0.0
14/11/2022
18.03
 19,700 18.34 18.34 17.42 100 900 -0.0
11/11/2022
18.34
 11,900 18.05 18.42 18.05 800 800 0
10/11/2022
18.05
 38,300 17.95 18.45 17.82 0 800 -0.0
09/11/2022
17.95
 30,600 17.74 18.48 17.74 0 800 -0.0
08/11/2022
17.74
 41,500 17.50 17.74 16.89 0 500 -0.0
07/11/2022
17.50
 116,600 18.79 18.79 17.50 0 1,000 -0.0
04/11/2022
18.79
 62,900 19.90 20.59 18.79 200 1,000 -0.0
03/11/2022
19.90
 14,900 20.32 20.56 19.90 0 1,300 -0.0
02/11/2022
20.32
 39,600 20.75 21.64 20.32 0 500 -0.0
01/11/2022
20.75
 22,500 21.38 21.54 20.67 600 300 0.0
31/10/2022
21.38
 17,200 21.38 21.41 20.59 200 400 -0.0
28/10/2022
21.38
 19,200 21.91 22.17 21.38 300 0 0.0
27/10/2022
21.91
 13,400 21.12 21.91 20.75 1,000 100 0.0
26/10/2022
21.12
 11,700 21.12 21.38 20.59 0 900 -0.0
25/10/2022
21.12
 52,000 20.59 21.91 19.24 3,800 100 0.1
24/10/2022
20.59
 36,200 21.64 21.96 20.59 3,900 200 0.1
21/10/2022
21.64
 69,100 22.25 22.28 21.12 100 1,100 -0.0
20/10/2022
22.25
 11,800 22.44 22.62 22.22 200 200 -0
19/10/2022
22.44
 11,400 23.12 23.12 22.44 400 300 0.0
18/10/2022
23.12
 30,700 22.67 23.17 22.83 0 400 -0.0
17/10/2022
22.67
 30,100 23.04 23.04 21.96 0 700 -0.0
14/10/2022
23.04
 10,200 22.96 23.17 22.94 0 200 -0.0
13/10/2022
22.96
 7,200 22.88 23.12 22.28 0 400 -0.0
12/10/2022
22.88
 41,800 21.62 22.88 21.12 1,100 900 0.0
11/10/2022
21.62
 30,000 23.23 23.25 21.62 0 1,100 -0.0
10/10/2022
23.23
 22,000 22.88 23.23 22.22 1,400 750 0.0
07/10/2022
22.88
 32,500 24.57 24.57 22.86 800 1,300 -0.0
06/10/2022
24.57
 15,000 25.02 25.02 24.26 0 1,000 -0.0
05/10/2022
25.02
 26,600 24.81 25.23 24.65 900 8,900 -0.4
04/10/2022
24.81
 36,800 24.81 25.18 24.49 600 2,900 -0.1
03/10/2022
24.81
 31,700 25.50 25.60 24.81 200 600 -0.0
30/09/2022
25.50
 38,000 25.31 25.55 24.86 200 1,200 -0.0
29/09/2022
25.31
 43,900 25.31 25.44 25.23 0 1,200 -0.1
28/09/2022
25.31
 38,900 25.60 25.60 25.13 0 600 -0.0
27/09/2022
25.60
 27,100 25.66 25.66 25.13 0 1,600 -0.1
26/09/2022
25.66
 39,400 26.39 26.39 25.26 0 2,000 -0.1
23/09/2022
26.39
 32,600 26.55 26.55 26.08 700 300 0.0
22/09/2022
26.55
 12,300 26.37 26.55 25.44 0 200 -0.0
21/09/2022
26.37
 11,200 26.29 26.71 25.87 0 800 -0.0
20/09/2022
26.29
 13,100 25.87 26.39 25.34 1,200 1,800 -0.0
19/09/2022
25.87
 20,500 26.66 26.66 25.34 2,400 1,900 0.0
16/09/2022
26.66
 33,500 26.45 26.71 26.39 0 2,981 -0.2
15/09/2022
26.45
 22,800 26.34 26.76 26.39 300 982 0.0
14/09/2022
26.34
 98,400 27.24 27.34 26.13 600 500 -0.0
13/09/2022
27.24
 16,100 27.98 27.98 27.24 100 400 -0.0
12/09/2022
27.98
 12,100 27.61 28.08 27.71 62 125 -0.1
09/09/2022
27.61
 39,200 27.98 28.03 27.13 0 1,400 -0.1
08/09/2022
27.98
 18,400 27.98 27.98 27.56 6,100 1,300 0.3
07/09/2022
27.98
 20,900 28.14 28.19 27.61 0 1,900 -0.1
06/09/2022
28.14
 36,500 28.24 28.51 27.98 900 0 0.0
05/09/2022
28.24
 12,600 28.03 28.40 27.29 4,000 100 0.2
31/08/2022
28.03
 52,200 28.03 28.19 27.24 700 0 0.0
30/08/2022
28.03
 49,500 28.45 28.77 27.50 1,300 800 0.0
29/08/2022
28.45
 65,200 28.45 28.51 26.76 1,000 300 0.0
26/08/2022
28.45
 26,100 28.30 28.66 27.87 900 300 0.0
25/08/2022
28.30
 44,800 28.82 28.88 27.98 1,000 100 0.0
24/08/2022
28.82
 27,100 28.77 28.82 28.40 2,000 0 0.1
23/08/2022
28.77
 26,000 28.98 28.98 28.51 500 0 0.0
22/08/2022
28.98
 30,800 29.03 29.09 28.77 0 1,800 -0.1
19/08/2022
29.03
 19,200 29.03 29.30 28.82 2,100 1,000 0.1
18/08/2022
29.03
 15,500 29.03 29.19 28.77 0 300 -0.0
17/08/2022
29.03
 53,900 28.88 29.56 29.03 800 400 0.0
16/08/2022
28.88
 34,000 29.14 29.30 28.77 0 500 -0.0
15/08/2022
29.14
 21,000 29.30 29.83 29.09 800 100 0.0
12/08/2022
29.30
 32,000 29.14 29.35 28.77 300 400 -0.0
11/08/2022
29.14
 80,700 28.77 29.46 28.56 100 1,300 -0.1
10/08/2022
28.77
 22,900 29.35 29.46 28.77 0 1,000 -0.1
09/08/2022
29.35
 64,900 29.03 29.77 28.61 1,500 200 0.1
08/08/2022
29.03
 32,100 28.98 29.67 28.77 600 0 0.0
05/08/2022
28.98
 44,500 29.30 29.35 28.82 1,100 100 0.1
04/08/2022
29.30
 46,900 28.88 29.56 28.51 100 600 -0.0
03/08/2022
28.88
 80,400 27.56 28.93 27.24 2,200 0 0.1
02/08/2022
27.56
 50,600 26.76 27.71 26.76 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |