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)
29/11/2019
16.04
 1,990 16.00 16.04 15.85 0 0 0
28/11/2019
16.00
 800 16.00 16.00 15.78 0 0 0
27/11/2019
16.00
 180 16.00 16.00 15.78 0 0 0
26/11/2019
16.00
 2,190 16.00 16.00 15.97 0 0 0
25/11/2019
16.00
 3,010 16.00 16.04 15.97 0 0 0
22/11/2019
16.00
 10 16.00 16.00 16.00 0 0 0
21/11/2019
16.00
 7,970 16.00 16.00 15.70 0 0 0
20/11/2019
16.00
 110 15.85 16.04 15.89 0 0 0
19/11/2019
15.85
 8,780 16.15 16.15 15.85 0 0 0
18/11/2019
16.15
 7,770 16.19 16.34 15.89 0 0 0
15/11/2019
16.19
 1,000 16.15 16.19 16.06 0 0 0
14/11/2019
16.15
 4,150 16.08 16.19 16.04 0 0 0
13/11/2019
16.08
 7,590 16.11 16.26 15.89 0 0 0
12/11/2019
16.11
 1,210 16.08 16.13 16.04 0 0 0
11/11/2019
16.08
 6,920 16.23 16.34 16.08 0 0 0
08/11/2019
16.23
 7,520 16.15 16.30 16.04 0 0 0
07/11/2019
16.15
 1,800 15.97 16.19 15.97 0 0 0
06/11/2019
15.97
 9,410 15.82 15.97 15.83 0 0 0
05/11/2019
15.82
 19,920 15.82 16.38 15.72 0 0 0
04/11/2019
15.82
 2,450 15.82 15.82 15.37 0 0 0
01/11/2019
15.82
 860 15.70 16.04 15.41 0 0 0
31/10/2019
15.70
 8,780 16.04 16.04 15.67 0 0 0
30/10/2019
16.04
 10,510 15.85 16.11 15.59 0 0 0
29/10/2019
15.85
 21,970 15.48 16.23 15.78 0 0 0
28/10/2019
15.48
 910 15.48 15.48 15.00 0 0 0
25/10/2019
15.48
 2,180 15.18 15.48 15.11 0 0 0
24/10/2019
15.18
 1,530 15.18 15.18 14.92 0 0 0
23/10/2019
15.18
 12,000 15.14 15.22 14.77 0 500 -0.0
22/10/2019
15.14
 3,200 15.14 15.14 14.92 0 0 0
21/10/2019
15.14
 3,780 15.07 15.14 14.92 0 500 -0.0
18/10/2019
15.07
 2,270 15.03 15.07 14.92 0 500 -0.0
17/10/2019
15.03
 2,380 14.85 15.03 14.92 0 0 0
16/10/2019
14.85
 6,130 14.73 14.85 14.25 500 0 0.0
15/10/2019
14.73
 3,500 15.00 15.00 14.55 1,000 0 0.0
14/10/2019
15.00
 1,500 15.11 15.11 14.55 0 0 0
11/10/2019
15.11
 2,290 15.00 15.11 14.55 0 0 0
10/10/2019
15.00
 4,120 15.26 15.26 14.21 0 0 0
09/10/2019
15.26
 2,400 15.26 15.29 14.73 0 0 0
08/10/2019
15.26
 2,100 15.29 15.29 14.88 0 0 0
07/10/2019
15.29
 1,290 15.00 16.04 15.07 0 0 0
04/10/2019
15.00
 3,120 14.92 15.00 14.73 0 0 0
03/10/2019
14.92
 4,120 15.22 15.22 14.92 0 0 0
02/10/2019
15.22
 100 15.11 15.22 15.11 0 0 0
01/10/2019
15.11
 1,780 14.92 15.11 14.77 0 0 0
30/09/2019
14.92
 1,270 14.88 14.92 14.73 0 0 0
27/09/2019
14.88
 1,320 14.88 14.88 14.36 0 0 0
26/09/2019
14.88
 2,730 14.68 14.88 14.72 0 0 0
25/09/2019
14.68
 8,940 14.17 14.70 14.17 0 0 0
24/09/2019
14.17
 18,940 14.96 15.07 14.17 0 0 0
23/09/2019
14.96
 13,580 15.14 15.29 14.55 0 0 0
20/09/2019
15.14
 3,880 15.26 15.29 14.92 0 0 0
19/09/2019
15.26
 2,260 15.29 15.29 15.00 0 0 0
18/09/2019
15.29
 1,780 15.29 15.29 14.96 0 0 0
17/09/2019
15.29
 29,630 14.85 15.29 14.92 0 0 0
16/09/2019
14.85
 12,390 15.14 15.20 14.59 0 0 0
13/09/2019
15.14
 4,120 15.00 15.26 14.92 0 0 0
12/09/2019
15.00
 37,590 15.33 15.33 14.92 0 0 0
11/09/2019
15.33
 1,460 15.37 15.37 14.92 0 0 0
10/09/2019
15.37
 7,150 15.33 15.44 15.14 0 0 0
09/09/2019
15.33
 1,320 15.29 15.33 15.22 0 0 0
06/09/2019
15.29
 5,330 15.50 15.50 15.29 0 0 0
05/09/2019
15.50
 10,830 15.56 15.56 15.29 0 0 0
04/09/2019
15.56
 11,590 15.56 15.56 15.07 0 0 0
03/09/2019
15.56
 24,470 15.48 15.59 14.92 0 0 0
30/08/2019
15.48
 13,200 15.29 15.48 14.92 0 0 0
29/08/2019
15.29
 19,920 15.63 15.67 15.29 10 0 0.0
28/08/2019
15.63
 23,420 15.56 15.67 15.33 0 0 0
27/08/2019
15.56
 3,460 15.48 15.63 15.37 0 0 0
26/08/2019
15.48
 3,700 15.74 15.85 15.48 0 0 0
23/08/2019
15.74
 2,970 15.61 15.74 15.59 0 0 0
22/08/2019
15.61
 2,750 15.78 15.78 15.22 0 0 0
21/08/2019
15.78
 20 15.78 15.78 15.78 0 0 0
20/08/2019
15.78
 7,110 15.63 15.85 15.22 0 0 0
19/08/2019
15.63
 8,110 15.63 15.67 15.37 0 0 0
16/08/2019
15.63
 450 15.63 15.85 15.48 0 0 0
15/08/2019
15.63
 8,220 15.80 15.80 15.41 0 0 0
14/08/2019
15.80
 6,920 15.82 15.97 15.56 0 0 0
13/08/2019
15.82
 4,370 15.97 15.97 15.67 0 0 0
12/08/2019
15.97
 3,570 15.85 16.00 15.78 0 0 0
09/08/2019
15.85
 11,210 15.98 16.00 15.78 0 0 0
08/08/2019
15.98
 5,380 15.70 16.17 15.70 0 0 0
07/08/2019
15.70
 14,640 16.23 16.23 15.70 0 0 0
06/08/2019
16.23
 14,390 16.15 16.23 15.70 0 0 0
05/08/2019
16.15
 10,600 16.34 16.41 15.37 0 0 0
02/08/2019
16.34
 14,760 16.15 16.49 16.04 0 0 0
01/08/2019
16.15
 7,240 15.97 16.15 15.85 0 0 0
31/07/2019
15.97
 8,090 15.97 16.26 15.16 0 0 0
30/07/2019
15.97
 19,750 15.74 16.04 15.48 0 0 0
29/07/2019
15.74
 1,730 15.82 15.82 15.48 0 0 0
26/07/2019
15.82
 4,720 15.63 15.85 15.48 0 0 0
25/07/2019
15.63
 11,390 15.48 15.63 15.37 0 0 0
24/07/2019
15.48
 32,470 15.74 15.74 15.41 0 0 0
23/07/2019
15.74
 4,620 15.59 15.82 15.59 0 0 0
22/07/2019
15.59
 2,550 15.67 15.82 15.48 0 0 0
19/07/2019
15.67
 22,340 15.29 15.83 15.29 0 0 0
18/07/2019
15.29
 15,170 15.48 15.70 15.29 0 0 0
17/07/2019
15.48
 14,320 15.37 15.59 15.05 0 0 0
16/07/2019
15.37
 19,120 15.67 15.97 15.33 0 0 0
15/07/2019
15.67
 30,680 16.38 16.41 15.67 0 0 0
12/07/2019
16.38
 9,830 16.38 16.41 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |