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)
18/09/2020
24.17
 27,850 23.41 25.02 23.32 0 0 0
17/09/2020
23.41
 9,600 23.36 23.50 23.27 0 0 0
16/09/2020
23.36
 6,280 23.32 23.45 23.23 0 0 0
15/09/2020
23.32
 7,620 23.27 23.36 23.05 0 0 0
14/09/2020
23.27
 7,310 23.27 23.59 23.05 0 0 0
11/09/2020
23.27
 6,280 23.23 23.50 23.05 0 0 0
10/09/2020
23.23
 5,000 23.18 23.36 23.05 0 0 0
09/09/2020
23.18
 22,270 23.05 23.18 22.82 0 0 0
08/09/2020
23.05
 10,170 23.27 23.27 22.96 0 0 0
07/09/2020
23.27
 34,020 22.82 23.54 22.69 0 500 -0.0
04/09/2020
22.82
 18,870 23.14 23.14 22.74 0 0 0
03/09/2020
23.14
 36,760 23.05 23.14 22.74 500 0 0.0
01/09/2020
23.05
 11,560 23.41 23.41 23.05 0 0 0
31/08/2020
23.41
 7,180 23.63 23.67 23.09 0 0 0
28/08/2020
23.63
 15,480 23.50 23.72 23.32 820 0 0.0
27/08/2020
23.50
 2,830 23.27 23.50 23.09 0 0 0
26/08/2020
23.27
 9,710 23.81 23.81 23.09 1,820 0 0.1
25/08/2020
23.81
 19,990 23.72 24.17 23.41 650 0 0.0
24/08/2020
23.72
 28,430 23.09 23.72 22.82 0 0 0
21/08/2020
23.09
 22,390 23.18 23.23 22.65 1,500 0 0.1
20/08/2020
23.18
 26,100 23.00 23.27 22.74 6,000 0 0.3
19/08/2020
23.00
 44,570 23.05 23.14 22.51 19,500 0 1.0
18/08/2020
23.05
 31,220 23.18 23.18 22.69 9,400 0 0.5
17/08/2020
23.18
 12,260 22.82 23.23 22.65 1,200 0 0.1
14/08/2020
22.82
 12,790 22.65 23.05 22.65 0 0 0
13/08/2020
22.65
 9,590 22.38 22.65 21.97 0 0 0
12/08/2020
22.38
 7,090 22.33 22.42 21.95 10 0 0.0
11/08/2020
22.33
 12,600 22.60 22.60 22.11 1,700 0 0.1
10/08/2020
22.60
 6,350 21.93 22.60 21.93 300 0 0.0
07/08/2020
21.93
 6,210 21.66 21.93 21.66 0 0 0
06/08/2020
21.66
 14,680 21.53 21.71 21.35 0 0 0
05/08/2020
21.53
 8,280 21.26 21.53 21.24 0 0 0
04/08/2020
21.26
 4,090 21.26 21.62 21.26 0 0 0
03/08/2020
21.26
 14,300 21.15 21.80 21.03 1,200 0 0.1
31/07/2020
21.15
 10,970 21.66 21.66 21.03 0 0 0
30/07/2020
21.66
 4,100 21.57 22.15 21.39 0 0 0
29/07/2020
21.57
 14,510 21.88 21.93 21.26 0 0 0
28/07/2020
21.88
 21,590 21.01 22.38 21.71 0 0 0
27/07/2020
21.01
 7,430 21.48 21.48 20.59 0 0 0
24/07/2020
21.48
 25,350 20.68 21.48 20.09 900 0 0.0
23/07/2020
20.68
 1,990 20.86 20.86 20.14 20 0 0.0
22/07/2020
20.86
 10,600 20.81 21.21 20.18 10 0 0.0
21/07/2020
20.81
 8,410 20.32 20.81 20.32 0 0 0
20/07/2020
20.32
 15,040 19.92 20.32 19.83 0 0 0
17/07/2020
19.92
 9,660 19.92 20.09 19.29 0 0 0
16/07/2020
19.92
 16,640 20.14 20.23 19.69 0 0 0
15/07/2020
20.14
 21,570 20.45 20.59 19.92 0 0 0
14/07/2020
20.45
 12,980 20.41 20.81 20.36 0 0 0
13/07/2020
20.41
 4,720 20.81 20.81 20.36 0 100 -0.0
10/07/2020
20.81
 13,670 21.08 21.08 20.68 0 0 0
09/07/2020
21.08
 8,200 21.08 21.26 21.03 0 0 0
08/07/2020
21.08
 1,180 21.08 21.17 20.81 0 0 0
07/07/2020
21.08
 4,190 21.48 21.53 21.08 0 0 0
06/07/2020
21.48
 2,370 21.57 21.71 21.44 0 0 0
03/07/2020
21.57
 2,720 21.57 22.56 21.48 0 0 0
02/07/2020
21.57
 16,380 22.38 22.38 21.48 0 0 0
01/07/2020
22.38
 3,900 22.42 22.60 22.20 0 0 0
30/06/2020
22.42
 4,800 22.78 23.27 22.38 30 0 0.0
29/06/2020
22.78
 11,560 23.36 23.41 22.38 0 0 0
26/06/2020
23.36
 270 23.23 23.36 23.23 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2020
23.23
 10,380 22.66 23.72 23.05 0 1,200 -0.1
24/06/2020
22.66
 9,920 22.34 22.94 22.18 500 0 0.0
23/06/2020
22.34
 9,950 22.30 22.50 22.10 250 0 0.0
22/06/2020
22.30
 5,550 22.90 22.94 22.30 0 0 0
19/06/2020
22.90
 3,880 22.78 22.90 22.66 0 0 0
18/06/2020
22.78
 4,240 22.98 22.98 22.62 0 0 0
17/06/2020
22.98
 2,950 22.98 22.98 22.58 0 0 0
16/06/2020
22.98
 6,180 22.98 23.19 22.66 0 0 0
15/06/2020
22.98
 4,000 22.98 23.91 22.58 0 0 0
12/06/2020
22.98
 9,730 22.98 22.98 21.77 0 0 0
11/06/2020
22.98
 4,710 22.82 23.79 22.62 200 0 0.0
10/06/2020
22.82
 18,450 22.54 22.94 22.54 200 0 0.0
09/06/2020
22.54
 11,650 22.06 22.54 22.06 200 0 0.0
08/06/2020
22.06
 14,950 21.77 22.06 21.57 200 0 0.0
05/06/2020
21.77
 22,900 20.56 21.77 20.97 200 0 0.0
04/06/2020
20.56
 4,970 20.08 21.37 20.08 210 200 0.0
03/06/2020
20.08
 5,420 19.60 20.08 19.64 0 0 0
02/06/2020
19.60
 1,080 20.14 20.77 19.60 0 0 0
01/06/2020
20.14
 7,560 19.40 20.73 19.58 0 0 0
29/05/2020
19.40
 10,120 19.76 20.08 19.40 0 0 0
28/05/2020
19.76
 1,750 19.96 20.12 19.60 0 0 0
27/05/2020
19.96
 3,090 19.76 20.16 19.76 170 0 0.0
26/05/2020
19.76
 3,610 19.44 19.94 19.48 0 0 0
25/05/2020
19.44
 2,250 19.72 19.76 19.44 0 0 0
22/05/2020
19.72
 1,320 19.66 19.84 19.44 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
19.66
 300 19.56 20.16 19.44 0 0 0
20/05/2020
19.56
 12,850 19.56 19.87 19.28 0 0 0
19/05/2020
19.56
 14,710 19.13 19.56 19.17 0 0 0
18/05/2020
19.13
 13,470 19.01 19.13 18.97 0 0 0
15/05/2020
19.01
 11,570 19.05 19.28 19.01 620 0 0.0
14/05/2020
19.05
 20,780 19.13 19.17 19.05 0 0 0
13/05/2020
19.13
 20,570 19.44 19.44 18.85 10,000 0 0.5
12/05/2020
19.44
 6,520 19.30 19.56 19.01 60 0 0.0
11/05/2020
19.30
 6,830 19.05 19.44 18.85 0 0 0
08/05/2020
19.05
 17,550 18.97 19.24 18.99 0 300 -0.0
07/05/2020
18.97
 8,920 18.77 19.28 18.42 0 0 0
06/05/2020
18.77
 21,570 18.13 18.77 17.84 0 0 0
05/05/2020
18.13
 19,370 17.80 18.34 17.80 810 0 0.0
04/05/2020
17.80
 6,650 17.70 17.80 17.21 0 0 0
29/04/2020
17.70
 5,330 17.78 17.78 17.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |