CTCP Đầu tư và Xây dựng Tiền Giang (thg)

45.50
0.60
(1.34%)
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
(2025-12-29) 		-1.30 -2.81% 440,900 -24,200 -1.1
44.90
46.55
45.50
2 tháng
(2025-11-28) 		-1.01 -2.21% 781,600 -19,900 -0.9
44.50
46.55
45.50
3 tháng
(2025-10-29) 		-4.24 -8.63% 2,180,900 151,800 7.5
44.50
49.14
45.50
6 tháng
(2025-07-31) 		-8.94 -16.61% 6,029,300 625,600 33.1
44.50
54.33
45.50
12 tháng
(2025-02-03) 		3.29 7.90% 14,984,300 435,071 24.5
39.91
57.27
45.50
24 tháng
(2024-02-07) 		18.61 70.78% 21,611,900 739,384 34.7
26.26
57.27
45.50
36 tháng
(2023-02-13) 		21.95 95.60% 28,636,200 733,534 33.7
21.86
57.27
45.50
60 tháng
(2021-02-22) 		20.71 85.65% 46,603,400 390,658 -0.3
17
57.27
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
45.50
 42,000 44.90 45.50 44.85 0 7,000 -0.3
26/01/2026
44.90
 19,900 45.20 45.20 44.70 0 1,400 -0.1
23/01/2026
45.20
 15,200 45.50 45.50 45 0 2,300 -0.1
22/01/2026
45.50
 8,500 45.45 45.60 45.05 3,100 1,700 0.1
21/01/2026
45.40
 11,600 45.05 45.60 45 100 1,800 -0.1
20/01/2026
45.30
 14,800 45.50 45.60 45.25 0 1,700 -0.1
19/01/2026
45.55
 15,800 45.80 45.80 45.35 700 2,000 -0.1
16/01/2026
45.80
 19,200 46.20 46.30 45.80 0 2,600 -0.1
15/01/2026
46.20
 30,400 46.10 46.20 45.95 0 5,400 -0.2
14/01/2026
46.05
 35,300 46.20 46.20 45.90 0 5,600 -0.3
13/01/2026
46.15
 24,400 46.20 46.35 45.90 300 4,800 -0.2
12/01/2026
46.20
 27,400 46.20 46.20 45.65 0 10,400 -0.5
09/01/2026
46.20
 44,200 46.30 46.30 45.50 0 11,100 -0.5
08/01/2026
46.25
 18,500 46 46.25 45.80 100 1,600 -0.1
07/01/2026
46.10
 26,000 46.30 46.30 45.90 2,500 0 0.1
06/01/2026
46.15
 6,900 46.70 46.70 46.10 0 0 0
05/01/2026
46.55
 19,200 46.80 46.85 45.70 3,400 0 0.2
31/12/2025
46.55
 19,400 46.90 46.95 46.15 10,200 0 0.5
30/12/2025
46.55
 76,700 46.20 46.60 46.20 5,000 0 0.2
29/12/2025
46.20
 7,500 45.80 46.20 45.60 2,800 0 0.1
26/12/2025
45.70
 11,400 45.60 45.80 44.85 1,000 0 0.0
25/12/2025
45.60
 4,900 45.60 45.90 45.40 200 0 0.0
24/12/2025
45.60
 7,500 45.25 45.60 45.20 0 100 -0.0
23/12/2025
45.25
 2,700 45.70 45.70 45 1,200 0 0.1
22/12/2025
44.95
 7,700 44.90 44.95 44.55 0 0 0
19/12/2025
44.90
 5,000 44.90 45 44.50 0 100 -0.0
18/12/2025
44.95
 6,700 44.90 45.25 44.60 0 0 0
17/12/2025
44.90
 14,800 44.40 45.50 44.40 0 0 0
16/12/2025
44.70
 27,200 44.60 44.70 44.10 200 0 0.0
15/12/2025
44.70
 27,200 45.30 45.30 44.50 0 100 -0.0
12/12/2025
44.50
 34,700 45.90 45.90 44.50 0 900 -0.0
11/12/2025
45.80
 17,400 46.20 46.20 45.25 600 2,800 -0.1
10/12/2025
46.25
 15,900 46.50 46.50 45.75 0 1,600 -0.1
09/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2025
46.25
 3,800 46.90 46.90 45.70 0 1,000 -0.0
08/12/2025
46.50
 28,500 46.06 46.84 46.06 2,300 1,000 0.1
05/12/2025
46.06
 19,000 46.01 46.26 45.91 1,500 1,600 -0.0
04/12/2025
45.81
 14,300 45.42 45.91 45.42 200 0 0.0
03/12/2025
45.81
 7,700 45.81 45.91 45.33 300 200 0.0
02/12/2025
45.72
 17,100 45.67 45.81 45.42 1,400 3,900 -0.1
01/12/2025
45.67
 19,100 45.91 45.91 45.03 100 2,300 -0.1
28/11/2025
45.91
 48,100 46.55 46.55 45.33 11,000 100 0.5
27/11/2025
46.50
 30,500 46.50 46.50 45.42 7,400 0 0.4
26/11/2025
45.86
 151,200 45.42 46.40 43.95 11,700 0 0.5
25/11/2025
45.86
 56,000 46.11 46.70 45.42 600 0 0.0
24/11/2025
46.06
 50,200 46.21 46.79 46.01 100 0 0.0
21/11/2025
46.74
 20,900 46.50 47.09 46.01 200 0 0.0
20/11/2025
46.40
 79,800 47.19 47.19 46.40 0 17,200 -0.8
19/11/2025
47.19
 32,900 47.67 47.67 46.99 100 2,100 -0.1
18/11/2025
47.09
 43,800 47.58 47.58 46.99 0 2,900 -0.1
17/11/2025
47.63
 30,700 48.31 48.31 47.19 0 0 0
14/11/2025
48.31
 25,100 48.36 48.36 47.48 2,300 0 0.1
13/11/2025
48.31
 262,800 48.21 48.46 47.09 81,100 8,600 3.6
12/11/2025
48.21
 61,200 47.87 48.41 47.38 5,400 8,800 -0.2
11/11/2025
48.36
 41,600 48.75 48.75 47.48 5,700 9,500 -0.2
10/11/2025
48.46
 56,300 48.85 48.85 47.48 30,100 0 1.5
07/11/2025
48.85
 76,600 48.26 48.95 47.97 44,300 7,900 1.8
06/11/2025
48.75
 50,300 48.56 48.95 48.16 23,400 1,900 1.1
05/11/2025
48.56
 22,100 48.60 49.34 48.07 5,800 1,000 0.2
04/11/2025
48.85
 101,000 47.97 48.95 47.72 30,900 3,000 1.4
03/11/2025
48.02
 35,600 48.90 49.24 48.02 0 3,100 -0.2
31/10/2025
48.90
 53,000 48.95 48.95 48.46 100 2,000 -0.1
30/10/2025
48.95
 46,300 49.24 49.24 48.46 0 5,100 -0.3
29/10/2025
49.14
 71,400 49.83 49.83 48.56 200 4,600 -0.2
28/10/2025
49.73
 11,900 49.34 49.73 48.95 0 2,400 -0.1
27/10/2025
49.44
 86,100 49.73 50.61 48.95 0 5,400 -0.3
24/10/2025
51.30
 21,900 51.88 51.88 50.91 1,000 6,000 -0.3
23/10/2025
52.08
 98,200 51.88 52.57 51.69 2,900 0 0.2
22/10/2025
52.37
 94,200 50.61 52.37 50.42 4,600 1,500 0.2
21/10/2025
50.61
 68,900 50.71 50.81 49.53 4,400 3,300 0.1
20/10/2025
50.81
 48,500 52.47 52.77 50.61 0 9,500 -0.5
17/10/2025
52.96
 67,300 53.06 53.55 52.47 50,000 2,000 2.6
16/10/2025
53.65
 242,600 51.69 53.74 51.69 187,600 0 10.1
15/10/2025
51.98
 94,400 51.20 51.98 50.91 51,700 200 2.7
14/10/2025
51.20
 62,600 52.57 52.67 50.91 1,000 2,700 -0.1
13/10/2025
53.06
 16,200 52.57 53.06 52.57 300 0 0.0
10/10/2025
53.35
 124,100 52.57 53.45 52.37 94,000 0 5.1
09/10/2025
52.57
 162,600 52.08 52.57 51.69 0 0 0
08/10/2025
52.47
 59,200 51.79 52.57 51.79 37,000 0 2.0
07/10/2025
51.79
 20,000 52.37 52.37 51.79 7,300 0 0.4
06/10/2025
52.37
 97,900 50.91 52.37 50.91 58,600 0 3.1
03/10/2025
50.91
 170,100 49.83 52.77 49.63 12,400 500 0.6
02/10/2025
49.83
 35,400 49.63 50.02 49.63 2,500 3,000 -0.0
01/10/2025
49.83
 48,900 49.44 49.83 49.24 4,300 0 0.2
30/09/2025
49.44
 53,600 49.44 49.44 48.95 400 100 0.0
29/09/2025
49.44
 31,000 49.53 49.63 49.14 0 0 0
26/09/2025
49.63
 60,700 49.44 49.63 49.14 0 600 -0.0
25/09/2025
49.44
 39,700 49.24 49.44 48.95 500 800 -0.0
24/09/2025
49.24
 23,500 48.95 49.34 48.80 0 700 -0.0
23/09/2025
49.05
 17,900 49.24 49.24 48.80 0 1,100 -0.1
22/09/2025
49.44
 24,000 49.73 49.73 48.90 0 2,800 -0.1
19/09/2025
49.14
 65,900 49.44 49.44 48.75 500 3,200 -0.1
18/09/2025
49.53
 30,600 49.93 49.93 49.34 2,700 2,300 0.0
17/09/2025
49.93
 26,900 49.93 50.32 49.63 1,000 1,000 -0
16/09/2025
50.12
 68,700 50.32 50.42 49.14 0 800 -0.0
15/09/2025
49.93
 73,000 50.71 50.81 49.93 2,600 900 0.1
12/09/2025
50.71
 67,000 51.10 51.59 47.38 300 600 -0.0
11/09/2025
50.91
 23,100 50.81 50.91 50.22 0 1,400 -0.1
10/09/2025
50.81
 33,300 51.69 51.79 50.71 0 800 -0.0
09/09/2025
51.79
 26,200 51.39 51.79 50.91 0 2,300 -0.1
08/09/2025
51.69
 40,400 51.39 51.98 51.10 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |