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)
04/01/2022
29.68
 60,500 28.95 29.75 28.95 0 0 0
31/12/2021
28.95
 17,600 28.46 28.95 28.46 0 0 0
30/12/2021
28.91
 31,700 28.98 28.98 28.42 0 0 0
29/12/2021
28.84
 31,900 29.09 29.12 28.70 0 0 0
28/12/2021
29.09
 38,600 28.88 29.33 28.70 0 0 0
27/12/2021
29.19
 36,300 29.33 29.33 28.74 0 0 0
24/12/2021
28.91
 121,300 29.05 29.72 28.56 0 0 0
23/12/2021
29.05
 75,700 29.82 29.82 28.70 0 0 0
22/12/2021
30.14
 63,700 30.17 30.49 30.00 0 0 0
21/12/2021
30.35
 48,300 30.49 30.67 30.17 0 0 0
20/12/2021
30.49
 35,200 30.49 30.91 29.96 0 0 0
17/12/2021
30.49
 44,600 30.21 31.02 29.96 0 0 0
16/12/2021
30.21
 69,500 30.17 30.67 29.96 0 0 0
15/12/2021
30.49
 59,100 31.19 31.68 30.32 0 0 0
14/12/2021
31.19
 56,900 31.89 31.96 31.19 0 0 0
13/12/2021
31.89
 55,400 31.89 32.07 31.51 0 0 0
10/12/2021
31.61
 49,800 32.24 32.94 31.61 0 0 0
09/12/2021
32.31
 37,400 32.31 32.77 32.24 0 0 0
08/12/2021
32.31
 25,800 33.01 33.01 32.07 0 0 0
07/12/2021
32.98
 72,500 32.94 33.22 32.24 0 0 0
06/12/2021
32.98
 39,500 34.14 34.14 31.72 0 0 0
03/12/2021
33.54
 26,800 34.31 34.52 32.59 0 0 0
02/12/2021
34.31
 69,500 33.85 34.31 33.33 0 0 0
01/12/2021
33.33
 49,600 33.64 33.64 33.19 0 0 0
30/11/2021
33.47
 48,700 33.33 33.99 32.66 0 0 0
29/11/2021
34.10
 52,500 31.68 34.10 31.68 0 0 0
26/11/2021
33.12
 58,800 33.96 34.66 33.12 0 0 0
25/11/2021
33.96
 73,600 32.87 33.96 32.52 0 0 0
24/11/2021
32.87
 30,200 32.07 32.98 31.93 0 0 0
23/11/2021
31.89
 29,700 31.54 31.89 30.84 0 0 0
22/11/2021
31.65
 58,600 31.19 32.03 31.19 0 0 0
19/11/2021
31.19
 30,700 31.19 31.96 30.84 0 0 0
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
31.12
 133,400 32.94 32.94 31.12 0 0 0
17/11/2021
32.94
 134,800 33.29 33.29 31.31 0 0 0
16/11/2021
33.26
 60,100 34.43 34.43 33.26 0 0 0
15/11/2021
34.40
 30,000 34.68 34.89 34.33 0 0 0
12/11/2021
34.68
 68,900 34.68 35.16 34.54 0 0 0
11/11/2021
34.68
 57,500 35.13 35.16 34.33 0 0 0
10/11/2021
35.16
 75,100 34.68 35.27 34.43 0 0 0
09/11/2021
35.20
 72,200 35.37 35.37 34.68 0 0 0
08/11/2021
35.37
 94,900 35.93 36.24 34.68 0 0 0
05/11/2021
35.93
 51,400 36.03 36.38 35.37 0 0 0
04/11/2021
35.61
 88,700 34.30 35.65 33.53 0 0 0
03/11/2021
34.30
 119,900 33.81 35.58 33.81 0 0 0
02/11/2021
33.57
 210,100 33.29 34.64 32.91 0 0 0
01/11/2021
32.60
 105,900 33.91 34.33 31.90 0 0 0
29/10/2021
33.29
 181,700 31.90 33.78 31.90 0 0 0
28/10/2021
31.87
 111,100 30.69 31.87 30.52 0 0 0
27/10/2021
30.69
 112,200 30.52 31.14 30.17 0 0 0
26/10/2021
30.59
 126,700 29.48 30.79 29.48 0 0 0
25/10/2021
29.48
 187,600 27.74 29.65 27.71 0 0 0
22/10/2021
27.74
 50,700 27.67 27.78 27.50 0 0 0
21/10/2021
27.67
 35,900 27.71 28.09 27.33 0 0 0
20/10/2021
27.67
 37,600 27.60 27.71 27.40 0 0 0
19/10/2021
27.29
 49,500 27.12 27.29 26.70 0 0 0
18/10/2021
26.70
 74,000 26.42 27.01 26.42 0 0 0
15/10/2021
26.42
 28,400 26.35 26.46 26.29 0 0 0
14/10/2021
26.35
 33,200 26.49 26.56 26.01 0 0 0
13/10/2021
26.53
 16,800 26.49 26.53 26.29 0 0 0
12/10/2021
26.49
 30,500 26.39 27.05 26.15 0 0 0
11/10/2021
26.39
 42,800 26.46 26.53 26.18 0 0 0
08/10/2021
26.29
 68,800 26.01 26.53 25.73 0 0 0
07/10/2021
25.94
 57,000 24.97 26.35 24.79 0 0 0
06/10/2021
24.97
 68,100 24.93 25.00 24.62 0 0 0
05/10/2021
24.97
 63,900 24.97 24.97 24.66 0 0 0
04/10/2021
24.97
 94,400 24.66 25.07 24.66 0 0 0
01/10/2021
24.69
 163,600 24.10 24.97 24.00 0 0 0
30/09/2021
23.96
 38,900 24.17 24.17 23.93 0 0 0
29/09/2021
24.10
 57,700 24.27 24.27 23.75 0 0 0
28/09/2021
24.24
 43,700 23.93 24.24 23.41 0 0 0
27/09/2021
24.20
 51,600 25.18 25.18 24.20 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 26.01 26.01 24.72 0 0 0
22/09/2021
26.04
 11,600 25.66 26.18 25.66 0 0 0
21/09/2021
26.04
 20,600 25.38 26.29 25.38 0 0 0
20/09/2021
26.01
 76,700 26.53 26.87 25.90 0 0 0
17/09/2021
26.53
 30,500 26.25 26.70 26.25 0 0 0
16/09/2021
26.25
 39,000 26.15 26.35 25.80 0 0 0
15/09/2021
26.84
 13,000 27.12 27.12 26.56 0 0 0
14/09/2021
26.70
 62,100 26.01 26.94 26.01 0 0 0
13/09/2021
25.59
 140,200 24.45 25.66 24.24 0 0 0
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
08/09/2021
24.03
 23,900 23.89 24.07 23.89 0 0 0
07/09/2021
24.07
 7,700 23.93 24.10 23.93 0 0 0
06/09/2021
24.10
 25,900 23.75 24.14 23.68 0 0 0
01/09/2021
23.93
 11,000 23.93 23.93 23.68 0 0 0
31/08/2021
24.17
 18,800 23.62 24.24 23.62 0 0 0
30/08/2021
23.93
 11,500 23.93 24.00 23.75 0 0 0
27/08/2021
23.93
 20,600 23.41 23.93 23.06 0 0 0
26/08/2021
23.58
 10,100 23.41 23.82 23.23 0 0 0
25/08/2021
23.68
 16,800 23.41 23.72 23.23 0 0 0
24/08/2021
23.72
 6,400 23.58 23.82 23.41 0 0 0
23/08/2021
23.89
 8,100 24.14 24.14 23.58 0 0 0
20/08/2021
24.10
 20,600 24.20 24.24 23.79 0 0 0
19/08/2021
24.10
 17,700 24.34 24.34 24.10 0 0 0
18/08/2021
24.34
 11,300 24.34 24.41 24.10 0 0 0
17/08/2021
24.34
 10,800 24.52 24.52 24.17 0 0 0
16/08/2021
24.24
 73,600 24.27 24.34 24.14 0 0 0
13/08/2021
24.14
 31,600 23.96 24.41 23.72 0 0 0

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