CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.30
0.20
(0.71%)
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
(2026-08-19) 		0.20 0.72% 361,500 0 0
27.90
46.20
28.30
2 tháng
(2026-07-20) 		-0.90 -3.10% 940,700 0 0
27.90
46.20
28.30
3 tháng
(2026-06-22) 		-8.20 -22.59% 1,394,900 0 0
27.90
46.20
28.30
6 tháng
(2026-03-23) 		-9.85 -25.95% 2,802,400 0 0
24.98
46.20
28.30
12 tháng
(2025-09-23) 		-13.35 -32.20% 8,049,800 0 0
24.42
46.20
28.30
24 tháng
(2024-09-30) 		-1.27 -4.31% 21,533,200 0 0
19.28
48.39
28.30
36 tháng
(2023-10-04) 		5.68 25.33% 28,842,000 0 0
16.11
48.39
28.30
60 tháng
(2021-10-14) 		1.75 6.62% 47,407,400 -641,676 -55.3
13.19
48.39
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
26.28
 14,500 26.49 26.49 25.93 1,000 1,500 0.0
26/01/2022
26.49
 11,900 26.28 26.81 26.21 600 100 0.0
25/01/2022
26.28
 21,100 26.28 26.60 25.65 1,000 300 0.1
24/01/2022
26.28
 65,600 27.16 27.16 25.27 1,000 2,200 -0.1
21/01/2022
27.16
 13,000 27.62 27.72 26.99 0 4,200 -0.3
20/01/2022
27.62
 32,600 26.18 27.62 26.25 1,300 100 0.1
19/01/2022
26.18
 33,600 25.90 26.18 25.58 1,700 0 0.1
18/01/2022
25.90
 53,200 27.83 27.83 24.88 4,300 0 0.3
17/01/2022
27.83
 11,800 27.83 28.00 27.69 500 1,500 -0.1
14/01/2022
27.83
 37,800 27.83 28.04 27.30 700 1,700 -0.1
13/01/2022
27.83
 27,700 27.93 28.04 27.30 100 1,000 -0.1
12/01/2022
27.93
 27,700 28.14 28.21 27.51 2,300 100 0.2
11/01/2022
28.14
 14,300 27.97 28.14 27.69 300 0 0.0
10/01/2022
27.97
 77,800 28.39 28.39 27.51 0 2,400 -0.1
07/01/2022
28.39
 41,300 28.53 28.74 28.14 0 1,300 -0.1
06/01/2022
28.53
 44,900 28.98 29.05 28.35 0 1,100 -0.1
05/01/2022
28.98
 47,200 29.68 30.00 28.98 1,200 900 0.0
04/01/2022
29.68
 60,500 28.95 29.75 28.95 1,600 21,000 -1.6
31/12/2021
28.95
 17,600 28.91 28.95 28.46 0 3,600 -0.3
30/12/2021
28.91
 31,700 28.84 28.98 28.42 700 9,500 -0.7
29/12/2021
28.84
 31,900 29.09 29.12 28.70 400 7,100 -0.6
28/12/2021
29.09
 38,600 29.19 29.33 28.70 1,300 0 0.1
27/12/2021
29.19
 36,300 28.91 29.33 28.74 1,300 100 0.1
24/12/2021
28.91
 121,300 29.05 29.72 28.56 300 200 0
23/12/2021
29.05
 75,700 30.14 30.14 28.70 600 1,100 0.0
22/12/2021
30.14
 63,700 30.35 30.49 30.00 0 1,300 -0.1
21/12/2021
30.35
 48,300 30.49 30.67 30.17 0 1,200 -0.1
20/12/2021
30.49
 35,200 30.49 30.91 29.96 0 1,700 -0.1
17/12/2021
30.49
 44,600 30.21 31.02 29.96 0 1,900 -0.2
16/12/2021
30.21
 69,500 30.49 30.67 29.96 600 7,500 -0.6
15/12/2021
30.49
 59,100 31.19 31.68 30.32 0 2,400 -0.2
14/12/2021
31.19
 56,900 31.89 31.96 31.19 0 1,600 -0.1
13/12/2021
31.89
 55,400 31.61 32.07 31.51 700 0 0.1
10/12/2021
31.61
 49,800 32.31 32.94 31.61 200 700 0.0
09/12/2021
32.31
 37,400 32.31 32.77 32.24 1,100 0 0.1
08/12/2021
32.31
 25,800 32.98 33.01 32.07 100 1,000 -0.1
07/12/2021
32.98
 72,500 32.98 33.22 32.24 26,300 3,900 2.1
06/12/2021
32.98
 39,500 33.54 34.14 31.72 800 800 0.0
03/12/2021
33.54
 26,800 34.31 34.52 32.59 400 3,600 -0.3
02/12/2021
34.31
 69,500 33.33 34.31 33.33 34,200 300 3.3
01/12/2021
33.33
 49,600 33.47 33.64 33.19 0 600 -0.1
30/11/2021
33.47
 48,700 34.10 34.10 32.66 1,300 500 0.1
29/11/2021
34.10
 52,500 33.12 34.10 31.68 27,400 1,000 1.8
26/11/2021
33.12
 58,800 33.96 34.66 33.12 0 2,100 -0.2
25/11/2021
33.96
 73,600 32.87 33.96 32.52 28,000 600 2.6
24/11/2021
32.87
 30,200 31.89 32.98 31.93 3,400 0 0.3
23/11/2021
31.89
 29,700 31.65 31.89 30.84 4,200 0 0.4
22/11/2021
31.65
 58,600 31.19 32.03 31.19 2,400 100 0.2
19/11/2021
31.19
 30,700 31.12 31.96 30.84 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
31.12
 133,400 32.94 32.94 31.12 16,200 100 1.5
17/11/2021
32.94
 134,800 33.26 33.29 31.31 4,400 300 0.4
16/11/2021
33.26
 60,100 34.40 34.43 33.26 800 1,600 -0.1
15/11/2021
34.40
 30,000 34.68 34.89 34.33 1,000 0 0.1
12/11/2021
34.68
 68,900 34.68 35.16 34.54 1,600 0 0.2
11/11/2021
34.68
 57,500 35.16 35.16 34.33 200 1,000 -0.1
10/11/2021
35.16
 75,100 35.20 35.27 34.43 4,600 400 0.4
09/11/2021
35.20
 72,200 35.37 35.37 34.68 3,300 500 0.3
08/11/2021
35.37
 94,900 35.93 36.24 34.68 1,200 17,100 -1.6
05/11/2021
35.93
 51,400 35.61 36.38 35.37 1,900 1,000 0.1
04/11/2021
35.61
 88,700 34.30 35.65 33.53 4,600 100 0.3
03/11/2021
34.30
 119,900 33.57 35.58 33.81 1,400 400 0.1
02/11/2021
33.57
 210,100 32.60 34.64 32.91 11,300 125,800 -11.2
01/11/2021
32.60
 105,900 33.29 34.33 31.90 1,400 64,900 -6.1
29/10/2021
33.29
 181,700 31.87 33.78 31.90 9,600 111,400 -9.7
28/10/2021
31.87
 111,100 30.69 31.87 30.52 2,200 16,700 -1.3
27/10/2021
30.69
 112,200 30.59 31.14 30.17 4,900 37,900 -2.9
26/10/2021
30.59
 126,700 29.48 30.79 29.48 5,500 40,000 -3.0
25/10/2021
29.48
 187,600 27.74 29.65 27.71 6,900 85,000 -6.5
22/10/2021
27.74
 50,700 27.67 27.78 27.50 100 15,300 -1.2
21/10/2021
27.67
 35,900 27.67 28.09 27.33 1,300 9,000 -0.6
20/10/2021
27.67
 37,600 27.29 27.71 27.40 1,500 4,000 -0.2
19/10/2021
27.29
 49,500 26.70 27.29 26.70 2,000 0 0.2
18/10/2021
26.70
 74,000 26.42 27.01 26.42 0 500 0.0
15/10/2021
26.42
 28,400 26.35 26.46 26.29 0 500 0.0
14/10/2021
26.35
 33,200 26.53 26.56 26.01 200 900 -0.1
13/10/2021
26.53
 16,800 26.49 26.53 26.29 700 0 0.1
12/10/2021
26.49
 30,500 26.39 27.05 26.15 800 0 0.1
11/10/2021
26.39
 42,800 26.29 26.53 26.18 700 0 0.0
08/10/2021
26.29
 68,800 25.94 26.53 25.73 13,900 0 1.1
07/10/2021
25.94
 57,000 24.97 26.35 24.79 9,300 0 0.7
06/10/2021
24.97
 68,100 24.97 25.00 24.62 23,600 0 1.7
05/10/2021
24.97
 63,900 24.97 24.97 24.66 18,900 0 1.4
04/10/2021
24.97
 94,400 24.69 25.07 24.66 200 0 0.0
01/10/2021
24.69
 163,600 23.96 24.97 24.00 600 0 0.0
30/09/2021
23.96
 38,900 24.10 24.17 23.93 0 0 0
29/09/2021
24.10
 57,700 24.24 24.27 23.75 0 500 0.0
28/09/2021
24.24
 43,700 24.20 24.24 23.41 200 0 0.0
27/09/2021
24.20
 51,600 24.93 25.18 24.20 100 0 0.0
24/09/2021
24.93
 21,300 24.97 24.97 24.79 0 0 0
23/09/2021
24.97
 83,700 26.04 26.04 24.72 100 0 0.0
22/09/2021
26.04
 11,600 26.04 26.18 25.66 4,500 0 0.3
21/09/2021
26.04
 20,600 26.01 26.29 25.38 900 0 0.1
20/09/2021
26.01
 76,700 26.53 26.87 25.90 16,100 0 1.2
17/09/2021
26.53
 30,500 26.25 26.70 26.25 3,500 0 0.3
16/09/2021
26.25
 39,000 26.84 26.84 25.80 4,000 500 0.3
15/09/2021
26.84
 13,000 26.70 27.12 26.56 2,400 0 0.2
14/09/2021
26.70
 62,100 25.59 26.94 26.01 25,700 700 1.9
13/09/2021
25.59
 140,200 24.20 25.66 24.24 2,900 20,500 -1.2
10/09/2021
24.20
 22,100 24.07 24.20 23.93 0 0 0
09/09/2021
24.07
 15,400 24.03 24.07 23.93 0 0 0

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