CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.90
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
(2024-08-21) 		3 7.16% 558,600 247,377 10.9
41.45
45.25
44.90
2 tháng
(2024-07-22) 		2.90 6.90% 1,218,400 518,888 22.5
41.10
45.25
44.90
3 tháng
(2024-06-24) 		3.40 8.19% 1,576,200 521,288 22.6
41.10
45.25
44.90
6 tháng
(2024-03-25) 		9.20 25.77% 3,264,900 506,888 22.0
35.05
45.25
44.90
12 tháng
(2023-09-26) 		9.79 27.90% 6,965,300 534,388 23.2
31.65
45.25
44.90
24 tháng
(2022-10-03) 		12.77 39.76% 14,282,200 534,888 22.5
22.01
45.25
44.90
36 tháng
(2021-10-06) 		6.64 17.36% 25,325,900 -43,438 -28.5
22.01
55.05
44.90
60 tháng
(2019-10-17) 		29.87 198.68% 33,771,440 500,792 7.4
15.03
55.05
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
29.45
 6,500 29.40 29.49 29.12 900 0 0.1
05/02/2021
29.40
 14,000 29.07 29.40 29.02 0 0 0
04/02/2021
29.07
 32,300 29.49 29.49 28.98 600 0 0.0
03/02/2021
29.49
 30,300 29.45 29.49 29.07 400 0 0.0
02/02/2021
29.45
 21,300 28.98 29.49 29.02 100 0 0.0
01/02/2021
28.98
 23,500 28.74 30.10 28.74 100 0 0.0
29/01/2021
28.74
 85,800 29.35 31.36 28.13 2,500 600 0.1
28/01/2021
29.35
 71,100 31.41 31.41 29.26 0 100 -0.0
27/01/2021
31.41
 72,400 30.90 32.54 31.27 700 0 0.0
26/01/2021
30.90
 19,300 31.60 31.60 30.90 0 0 0
25/01/2021
31.60
 44,900 32.30 32.58 31.51 2,800 0 0.2
22/01/2021
32.30
 28,600 32.11 32.30 31.69 2,500 0 0.2
21/01/2021
32.11
 13,800 32.07 32.77 31.36 500 0 0.0
20/01/2021
32.07
 27,900 32.30 32.77 30.43 0 100 -0.0
19/01/2021
32.30
 23,700 32.21 32.96 31.36 16,800 100 1.1
18/01/2021
32.21
 67,800 33.24 33.71 31.83 1,400 0 0.1
15/01/2021
33.24
 22,100 31.55 33.71 31.60 7,700 0 0.5
14/01/2021
31.55
 111,100 31.55 31.83 31.36 50,200 0 3.4
13/01/2021
31.55
 90,900 31.32 31.83 31.32 48,000 0 3.2
12/01/2021
31.32
 17,000 31.32 31.36 30.90 3,000 4,000 -0.1
11/01/2021
31.32
 43,300 30.57 31.69 30.90 800 700 0.0
08/01/2021
30.57
 52,400 28.65 30.62 28.70 38,600 500 2.5
07/01/2021
28.65
 52,400 26.78 28.65 26.78 43,000 200 2.6
06/01/2021
26.78
 28,500 26.45 26.87 26.54 12,900 0 0.7
05/01/2021
26.45
 51,500 26.22 26.45 26.08 9,400 400 0.5
04/01/2021
26.22
 32,000 26.36 26.40 26.12 0 0 0
31/12/2020
26.36
 8,620 26.40 26.40 26.22 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
26.40
 15,580 26.50 27.10 26.26 80 0 0
29/12/2020
26.50
 14,820 26.77 27.04 26.50 200 0 0.0
28/12/2020
26.77
 13,780 26.45 27.18 26.13 0 0 0
25/12/2020
26.45
 14,530 26.91 26.91 26.18 200 0 0.0
24/12/2020
26.91
 9,260 26.68 26.91 26.18 0 0 0
23/12/2020
26.68
 9,960 26.45 26.68 26.27 0 0 0
22/12/2020
26.45
 8,780 25.99 26.68 25.99 0 0 0
21/12/2020
25.99
 6,590 25.99 26.04 25.63 0 0 0
18/12/2020
25.99
 21,490 25.22 25.99 25.31 0 0 0
17/12/2020
25.22
 37,810 25.17 25.27 25.04 0 0 0
16/12/2020
25.17
 27,540 25.13 25.22 25.08 0 0 0
15/12/2020
25.13
 28,340 25.13 25.27 25.08 0 2,110 -0.1
14/12/2020
25.13
 25,250 25.31 25.40 25.08 0 10 -0.0
11/12/2020
25.31
 2,950 25.08 25.49 25.08 0 0 0
10/12/2020
25.08
 9,640 25.08 25.22 25.04 150 0 0.0
09/12/2020
25.08
 12,330 25.08 25.13 25.04 0 0 0
08/12/2020
25.08
 48,230 25.36 25.40 25.04 0 0 0
07/12/2020
25.36
 25,860 25.31 25.49 25.08 0 0 0
04/12/2020
25.31
 40,400 25.04 25.31 24.99 0 1,120 -0.1
03/12/2020
25.04
 9,370 25.08 25.08 24.99 0 0 0
02/12/2020
25.08
 10,130 25.22 25.49 24.95 0 0 0
01/12/2020
25.22
 35,780 25.31 25.40 24.17 20 1,400 -0.1
30/11/2020
25.31
 13,320 25.27 25.36 25.17 20 0 0.0
27/11/2020
25.27
 13,380 25.27 25.31 25.08 0 990 -0.1
26/11/2020
25.27
 17,190 25.27 25.40 25.08 5,460 0 0.3
25/11/2020
25.27
 10,050 25.17 25.31 25.17 20 0 0.0
24/11/2020
25.17
 10,440 25.17 25.40 25.08 20 0 0.0
23/11/2020
25.17
 11,740 25.13 25.40 25.13 20 0 0.0
20/11/2020
25.13
 7,930 25.27 25.49 25.08 20 0 0.0
19/11/2020
25.27
 4,500 25.08 25.31 25.08 20 0 0.0
18/11/2020
25.08
 8,210 24.99 25.17 24.85 20 0 0.0
17/11/2020
24.99
 4,390 24.90 25.17 24.90 20 0 0.0
16/11/2020
24.90
 7,400 24.95 25.86 24.90 20 0 0.0
13/11/2020
24.95
 24,220 25.40 25.54 24.95 520 0 0.0
12/11/2020
25.40
 8,370 25.63 25.95 25.40 70 0 0.0
11/11/2020
25.63
 6,050 25.77 26.09 25.54 220 0 0.0
10/11/2020
25.77
 37,170 25.31 25.77 25.31 20 100 -0.0
09/11/2020
25.31
 23,060 25.17 25.31 24.90 70 0 0.0
06/11/2020
25.17
 2,930 25.17 25.27 24.95 110 0 0.0
05/11/2020
25.17
 7,270 25.17 25.31 24.95 50 0 0.0
04/11/2020
25.17
 12,830 25.04 25.27 24.85 20 0 0.0
03/11/2020
25.04
 14,140 25.04 25.36 24.85 20 300 -0.0
02/11/2020
25.04
 18,570 24.90 25.08 24.44 1,940 0 0.1
30/10/2020
24.90
 9,010 24.85 25.27 24.63 830 0 0.0
29/10/2020
24.85
 7,330 25.08 25.17 24.63 960 0 0.1
28/10/2020
25.08
 6,360 24.81 25.45 24.81 910 0 0.1
27/10/2020
24.81
 42,590 23.81 25.04 23.71 410 0 0.0
26/10/2020
23.81
 5,650 23.81 23.85 23.71 10 0 0.0
23/10/2020
23.81
 5,800 23.67 23.81 23.62 10 0 0.0
22/10/2020
23.67
 9,510 23.67 23.71 23.49 10 0 0.0
21/10/2020
23.67
 1,300 23.44 23.67 23.49 10 0 0.0
20/10/2020
23.44
 15,310 23.58 23.67 23.40 20 0 0.0
19/10/2020
23.58
 20,350 23.71 23.71 23.35 20 0 0.0
16/10/2020
23.71
 5,590 23.71 23.81 23.44 10 0 0.0
15/10/2020
23.71
 6,890 23.62 23.81 23.44 10 0 0.0
14/10/2020
23.62
 8,540 23.62 23.81 23.49 10 0 0.0
13/10/2020
23.62
 4,100 23.62 23.85 23.62 10 0 0.0
12/10/2020
23.62
 9,570 23.85 24.22 23.49 10 0 0.0
09/10/2020
23.85
 5,340 23.85 23.94 23.71 10 0 0.0
08/10/2020
23.85
 5,380 23.85 23.94 23.71 10 0 0.0
07/10/2020
23.85
 12,340 23.67 23.94 23.62 10 0 0.0
06/10/2020
23.67
 8,650 23.35 23.71 23.26 0 0 0
05/10/2020
23.35
 22,120 23.53 23.53 23.12 10 0 0.0
02/10/2020
23.53
 11,640 23.62 23.62 23.40 0 0 0
01/10/2020
23.62
 7,260 23.62 23.71 23.44 0 0 0
30/09/2020
23.62
 12,140 23.44 23.62 23.40 0 0 0
29/09/2020
23.44
 13,190 24.17 24.17 23.44 10 0 0.0
28/09/2020
24.17
 6,970 24.31 24.31 23.90 500 0 0.0
25/09/2020
24.31
 10,430 24.26 24.35 23.99 10 0 0.0
24/09/2020
24.26
 4,510 24.17 24.35 23.99 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
24.17
 2,670 23.99 24.35 23.94 210 0 0.0
22/09/2020
23.99
 19,630 23.90 24.12 23.72 1,020 0 0.1
21/09/2020
23.90
 13,280 24.17 24.61 23.72 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |