CTCP Đầu tư và Xây dựng Tiền Giang (thg)

25.80
0.05
(0.19%)
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
(2026-09-04) 		-1.20 -4.12% 250,700 4,500 0
25.75
29.15
25.75
2 tháng
(2026-08-05) 		-1.55 -5.25% 654,700 4,500 0
25.75
29.75
25.75
3 tháng
(2026-07-06) 		-5.15 -15.56% 1,225,500 4,500 0
25.75
33.25
25.75
6 tháng
(2026-04-07) 		-9.22 -24.81% 2,529,900 4,500 0
25.75
39.16
25.75
12 tháng
(2025-10-09) 		-16.47 -37.08% 7,142,500 4,500 0
25.75
45.33
25.75
24 tháng
(2024-10-14) 		-0.76 -2.66% 20,549,500 4,500 0
25.75
48.39
25.75
36 tháng
(2023-10-20) 		6.02 27.44% 27,279,600 4,500 0
20.65
48.39
25.75
60 tháng
(2021-11-01) 		-4.65 -14.26% 44,829,300 4,500 0
14.36
48.39
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
28.91
 8,800 29.31 29.40 28.55 0 0 0
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
29.17
 43,000 28.28 29.44 28.10 0 0 0
01/06/2022
27.59
 30,200 27.48 27.80 27.30 0 0 0
31/05/2022
27.59
 29,800 27.30 27.83 27.30 0 0 0
30/05/2022
27.44
 26,200 27.55 27.59 27.20 0 0 0
27/05/2022
27.59
 20,600 27.83 28.33 27.59 0 0 0
26/05/2022
27.76
 16,000 27.44 27.76 27.41 0 0 0
25/05/2022
27.34
 37,900 26.98 27.48 26.95 0 0 0
24/05/2022
26.95
 20,200 27.20 27.27 26.35 0 0 0
23/05/2022
27.16
 34,200 27.91 28.01 26.91 0 0 0
20/05/2022
27.37
 24,300 26.74 27.73 26.74 0 0 0
19/05/2022
26.74
 23,800 25.53 26.77 25.18 0 0 0
18/05/2022
26.63
 38,600 26.56 26.74 25.88 0 0 0
17/05/2022
25.88
 41,900 24.64 26.03 24.43 0 0 0
16/05/2022
24.64
 24,800 24.47 25.07 24.11 0 0 0
13/05/2022
24.47
 79,300 26.24 26.49 24.47 0 0 0
12/05/2022
26.27
 38,500 28.30 28.37 26.27 0 0 0
11/05/2022
27.76
 15,400 27.62 28.01 27.52 0 0 0
10/05/2022
27.55
 34,600 26.24 28.22 26.24 0 0 0
09/05/2022
27.37
 39,300 29.08 29.11 27.37 0 0 0
06/05/2022
29.43
 45,700 29.96 29.96 29.36 0 0 0
05/05/2022
30.14
 42,900 31.56 31.66 29.36 0 0 0
04/05/2022
31.56
 12,700 31.63 31.74 31.20 0 0 0
29/04/2022
31.56
 17,800 30.85 31.56 30.78 0 0 0
28/04/2022
30.74
 14,800 30.25 30.85 30.14 0 0 0
27/04/2022
30.28
 12,500 30.60 30.64 29.93 0 0 0
26/04/2022
30.67
 23,300 29.78 30.85 29.71 0 0 0
25/04/2022
30.14
 42,100 31.20 31.91 29.71 0 0 0
22/04/2022
31.91
 38,800 32.34 32.62 30.85 0 0 0
21/04/2022
32.34
 46,800 32.30 32.34 31.38 0 0 0
20/04/2022
32.30
 30,400 32.62 32.91 32.20 0 0 0
19/04/2022
32.80
 23,800 32.62 33.26 32.52 0 0 0
18/04/2022
32.62
 37,100 32.62 32.62 32.09 0 0 0
15/04/2022
32.66
 29,800 33.61 33.61 32.66 0 0 0
14/04/2022
33.30
 29,600 33.15 33.47 32.62 0 0 0
13/04/2022
33.15
 38,100 32.30 33.15 31.91 0 0 0
12/04/2022
32.27
 48,300 32.34 32.62 31.91 0 0 0
08/04/2022
32.48
 24,300 33.05 33.33 32.48 0 0 0
07/04/2022
33.08
 30,400 33.79 34.18 33.08 0 0 0
06/04/2022
33.30
 52,100 32.62 33.79 32.27 0 0 0
05/04/2022
32.62
 16,900 32.98 32.98 32.62 0 0 0
04/04/2022
32.98
 14,600 33.05 33.19 32.87 0 0 0
01/04/2022
32.98
 88,000 31.70 33.37 31.52 0 0 0
31/03/2022
31.20
 14,700 30.88 31.31 30.85 0 0 0
30/03/2022
31.17
 17,600 31.34 31.91 31.10 0 0 0
29/03/2022
31.38
 21,500 31.88 31.88 30.99 0 0 0
28/03/2022
31.17
 76,500 31.27 31.91 30.85 0 0 0
25/03/2022
30.81
 35,400 29.96 30.85 29.96 0 0 0
24/03/2022
29.96
 26,500 30.17 30.17 29.50 0 0 0
23/03/2022
29.64
 32,600 29.75 29.75 29.36 0 0 0
22/03/2022
29.54
 66,000 30.14 30.14 29.43 0 0 0
21/03/2022
30.10
 22,300 30.42 30.49 30.00 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
30.17
 22,600 30.17 30.21 29.96 0 0 0
17/03/2022
30.17
 25,700 30.39 30.39 30.14 0 0 0
16/03/2022
30.39
 16,100 30.42 30.46 30.24 0 0 0
15/03/2022
30.35
 28,700 30.32 30.35 30.14 0 0 0
14/03/2022
30.21
 24,900 30.46 30.46 29.96 0 0 0
11/03/2022
30.17
 52,300 29.61 30.21 29.51 0 0 0
10/03/2022
29.65
 12,900 29.61 29.79 29.61 0 0 0
09/03/2022
29.61
 25,400 29.65 29.65 29.37 0 0 0
08/03/2022
29.61
 22,200 29.89 29.96 29.58 0 0 0
07/03/2022
29.89
 46,500 29.86 29.96 29.61 0 0 0
04/03/2022
29.86
 33,900 29.96 29.96 29.68 0 0 0
03/03/2022
29.96
 61,900 30.10 30.10 29.26 0 0 0
02/03/2022
30.10
 23,200 30.39 30.39 29.93 0 0 0
01/03/2022
30.14
 17,200 30.35 30.35 30.00 0 0 0
28/02/2022
30.35
 24,100 30.24 30.49 30.00 0 0 0
25/02/2022
30.63
 9,800 30.53 30.63 30.00 0 0 0
24/02/2022
30.53
 112,500 30.21 30.84 29.44 0 0 0
23/02/2022
30.14
 24,500 30.03 30.14 29.79 0 0 0
22/02/2022
29.93
 18,200 29.79 30.14 29.47 0 0 0
21/02/2022
30.14
 23,600 30.32 30.32 29.93 0 0 0
18/02/2022
30.32
 22,700 30.35 30.35 29.44 0 0 0
17/02/2022
30.32
 23,300 30.24 30.32 29.96 0 0 0
16/02/2022
30.21
 40,500 30.00 30.49 29.93 0 0 0
15/02/2022
29.93
 16,500 30.07 30.32 29.79 0 0 0
14/02/2022
30.03
 56,700 29.09 30.32 28.84 0 0 0
11/02/2022
29.09
 19,700 29.33 29.33 29.02 0 0 0
10/02/2022
29.02
 42,900 29.26 29.37 28.35 0 0 0
09/02/2022
29.26
 52,100 28.39 29.51 28.39 0 0 0
08/02/2022
28.32
 22,800 28.04 28.32 27.97 0 0 0
07/02/2022
27.97
 29,300 27.16 28.04 27.09 0 0 0
28/01/2022
26.64
 20,200 26.32 26.67 26.28 0 0 0
27/01/2022
26.28
 14,500 26.49 26.49 25.93 0 0 0
26/01/2022
26.49
 11,900 26.35 26.81 26.21 0 0 0
25/01/2022
26.28
 21,100 26.25 26.60 25.65 0 0 0
24/01/2022
26.28
 65,600 27.02 27.16 25.27 0 0 0
21/01/2022
27.16
 13,000 27.72 27.72 26.99 0 0 0
20/01/2022
27.27
 23,200 26.28 27.27 26.25 0 0 0
19/01/2022
26.11
 32,100 25.76 26.11 25.58 0 0 0
18/01/2022
25.90
 53,200 26.28 26.28 24.88 0 0 0
17/01/2022
25.90
 69,800 27.97 28.00 25.90 0 0 0
14/01/2022
27.83
 37,800 27.69 28.04 27.30 0 0 0
13/01/2022
27.83
 27,700 28.00 28.04 27.30 0 0 0
12/01/2022
27.93
 27,700 28.11 28.21 27.51 0 0 0
11/01/2022
28.14
 14,300 27.69 28.14 27.69 0 0 0
10/01/2022
27.97
 77,800 28.28 28.39 27.51 0 0 0
07/01/2022
28.39
 41,300 28.74 28.74 28.14 0 0 0
06/01/2022
28.53
 44,900 28.98 29.05 28.35 0 0 0
05/01/2022
28.98
 47,200 30.00 30.00 28.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc