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)
28/04/2020
17.78
 10,620 17.39 17.80 17.41 0 0 0
27/04/2020
17.39
 44,200 16.86 17.39 16.86 0 0 0
24/04/2020
16.86
 920 16.80 16.86 16.70 0 0 0
23/04/2020
16.80
 3,240 16.90 17.01 16.70 0 0 0
22/04/2020
16.90
 19,970 16.70 16.90 16.43 0 0 0
21/04/2020
16.70
 22,480 16.43 16.70 16.35 0 0 0
20/04/2020
16.43
 8,820 16.62 16.82 16.35 0 0 0
17/04/2020
16.62
 5,470 16.62 16.70 16.43 0 0 0
16/04/2020
16.62
 7,590 16.58 16.70 16.35 0 0 0
15/04/2020
16.58
 3,770 16.51 16.82 16.19 0 0 0
14/04/2020
16.51
 12,910 16.51 16.51 16.11 0 0 0
13/04/2020
16.51
 8,780 16.58 16.62 16.25 70 0 0.0
10/04/2020
16.58
 4,390 16.66 16.72 16.39 0 0 0
09/04/2020
16.66
 2,190 16.58 16.90 16.62 0 0 0
08/04/2020
16.58
 650 16.62 16.62 16.43 0 0 0
07/04/2020
16.62
 60 16.51 16.78 16.62 0 0 0
06/04/2020
16.51
 7,860 16.27 16.55 16.15 0 0 0
03/04/2020
16.27
 1,520 16.19 16.35 16.19 0 0 0
01/04/2020
16.19
 3,100 16.00 16.19 15.84 0 0 0
31/03/2020
16.00
 1,150 15.96 16.04 15.65 0 0 0
30/03/2020
15.96
 3,500 16.58 16.58 15.65 0 0 0
27/03/2020
16.58
 860 16.51 16.74 16.43 0 0 0
26/03/2020
16.51
 3,640 16.58 16.70 16.27 0 0 0
25/03/2020
16.58
 2,100 16.23 17.01 16.11 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
16.23
 5,610 15.65 16.25 16.04 0 0 0
23/03/2020
15.65
 40,990 16.56 16.56 15.42 0 0 0
20/03/2020
16.56
 7,710 16.41 16.60 16.29 0 0 0
19/03/2020
16.41
 4,930 16.71 16.79 16.33 20 0 0.0
18/03/2020
16.71
 5,040 16.71 16.75 16.60 0 0 0
17/03/2020
16.71
 2,750 16.75 16.98 16.60 0 0 0
16/03/2020
16.75
 2,740 16.43 16.79 16.45 0 0 0
13/03/2020
16.43
 9,850 16.41 16.43 16.03 0 0 0
12/03/2020
16.41
 15,890 17.08 17.08 16.26 0 0 0
11/03/2020
17.08
 6,420 17.10 17.36 16.49 0 0 0
10/03/2020
17.10
 2,230 16.41 17.10 16.41 0 0 0
09/03/2020
16.41
 21,770 17.36 17.36 16.37 0 0 0
06/03/2020
17.36
 3,620 17.71 17.71 17.17 0 0 0
05/03/2020
17.71
 8,250 17.71 17.86 16.49 0 0 0
04/03/2020
17.71
 9,760 17.13 17.71 17.10 0 0 0
03/03/2020
17.13
 10,890 17.10 17.17 16.98 0 0 0
02/03/2020
17.10
 3,190 17.10 17.17 16.98 0 0 0
28/02/2020
17.10
 10,460 17.21 17.21 16.79 0 0 0
27/02/2020
17.21
 3,510 17.21 17.34 17.10 0 0 0
26/02/2020
17.21
 3,560 17.17 17.27 17.10 1,000 0 0.0
25/02/2020
17.17
 8,320 16.98 17.17 16.60 0 0 0
24/02/2020
16.98
 14,560 16.98 17.13 16.60 0 0 0
21/02/2020
16.98
 7,790 16.68 17.21 16.68 0 40 -0.0
20/02/2020
16.68
 980 16.98 17.17 16.60 0 0 0
19/02/2020
16.98
 13,640 16.71 16.98 16.41 0 0 0
18/02/2020
16.71
 26,700 16.98 16.98 16.41 0 0 0
17/02/2020
16.98
 20,500 17.17 17.17 16.79 0 10 -0.0
14/02/2020
17.17
 7,800 17.40 17.55 17.17 0 0 0
13/02/2020
17.40
 3,180 17.36 17.44 17.36 0 100 -0.0
12/02/2020
17.36
 5,790 17.44 17.44 17.17 0 30 -0.0
11/02/2020
17.44
 6,920 17.44 17.55 17.25 0 0 0
10/02/2020
17.44
 19,130 18.05 18.05 17.40 0 0 0
07/02/2020
18.05
 2,410 18.13 18.13 17.74 0 0 0
06/02/2020
18.13
 5,160 18.13 18.28 17.99 0 0 0
05/02/2020
18.13
 1,140 18.13 18.32 17.97 0 0 0
04/02/2020
18.13
 12,150 17.78 18.13 17.71 0 0 0
03/02/2020
17.78
 20,530 18.51 18.51 17.25 0 0 0
31/01/2020
18.51
 30,130 18.13 18.77 18.13 0 0 0
30/01/2020
18.13
 15,220 17.17 18.13 17.52 0 110 -0.0
22/01/2020
17.17
 2,340 17.17 17.32 16.83 0 10 -0.0
21/01/2020
17.17
 3,580 17.32 17.36 17.10 0 0 0
20/01/2020
17.32
 2,450 17.32 17.36 17.17 0 0 0
17/01/2020
17.32
 5,670 17.50 17.50 17.04 0 0 0
16/01/2020
17.50
 6,240 17.44 17.50 17.11 0 0 0
15/01/2020
17.44
 3,080 17.44 17.52 17.17 0 0 0
14/01/2020
17.44
 9,450 17.36 17.44 17.17 0 0 0
13/01/2020
17.36
 5,850 17.10 17.36 17.02 0 0 0
10/01/2020
17.10
 4,720 16.79 17.17 16.79 0 0 0
09/01/2020
16.79
 13,570 16.33 16.94 16.37 0 0 0
08/01/2020
16.33
 11,380 16.22 16.41 16.18 0 0 0
07/01/2020
16.22
 3,590 16.14 16.52 16.16 0 0 0
06/01/2020
16.14
 3,550 16.37 16.37 16.07 0 0 0
03/01/2020
16.37
 1,380 16.71 16.71 16.10 0 0 0
02/01/2020
16.71
 580 16.79 16.79 16.41 0 0 0
31/12/2019
16.79
 2,780 16.90 17.10 16.41 0 0 0
30/12/2019
16.90
 4,360 16.90 16.90 16.64 0 500 -0.0
27/12/2019
16.90
 1,060 16.83 16.90 16.60 0 0 0
26/12/2019
16.83
 490 16.83 17.11 16.83 0 0 0
25/12/2019
16.83
 2,850 16.83 17.17 16.60 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
16.83
 1,540 16.60 16.83 16.45 0 0 0
23/12/2019
16.60
 4,230 16.41 16.71 16.41 0 0 0
20/12/2019
16.41
 4,480 16.79 16.79 16.41 0 0 0
19/12/2019
16.79
 3,960 16.79 16.79 16.58 0 0 0
18/12/2019
16.79
 790 16.49 16.88 16.41 0 0 0
17/12/2019
16.49
 9,170 16.82 16.82 16.41 0 0 0
16/12/2019
16.82
 11,490 17.05 17.05 16.60 0 0 0
13/12/2019
17.05
 1,490 17.01 17.16 17.01 0 0 0
12/12/2019
17.01
 4,580 16.94 17.35 16.79 750 0 0.0
11/12/2019
16.94
 30,590 16.23 17.12 16.23 200 5,500 -0.2
10/12/2019
16.23
 9,560 16.04 16.23 16.06 0 0 0
09/12/2019
16.04
 9,320 16.02 16.41 15.85 0 0 0
06/12/2019
16.02
 1,750 16.00 16.02 15.59 0 0 0
05/12/2019
16.00
 20 15.97 16.00 16.00 0 0 0
04/12/2019
15.97
 2,850 16.00 16.00 15.67 0 0 0
03/12/2019
16.00
 1,990 16.04 16.04 15.67 0 0 0
02/12/2019
16.04
 20 16.04 16.04 16.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |