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)
11/07/2019
16.38
 13,120 16.52 16.52 16.10 0 0 0
10/07/2019
16.52
 11,740 16.52 16.60 16.52 0 0 0
09/07/2019
16.52
 8,770 16.41 16.60 16.26 0 0 0
08/07/2019
16.41
 29,610 15.97 16.60 15.78 0 0 0
05/07/2019
15.97
 5,730 15.93 15.97 15.89 0 100 -0.0
04/07/2019
15.93
 7,240 15.89 15.93 15.41 0 0 0
03/07/2019
15.89
 3,100 15.85 15.97 15.85 0 0 0
02/07/2019
15.85
 66,470 15.82 15.97 15.78 0 0 0
01/07/2019
15.82
 28,080 15.82 15.97 15.29 100 0 0.0
28/06/2019
15.82
 16,160 15.78 16.04 15.18 0 0 0
27/06/2019
15.78
 7,030 15.74 15.82 15.74 0 0 0
26/06/2019
15.74
 4,310 15.70 15.97 15.67 0 0 0
25/06/2019
15.70
 34,340 16.21 16.30 15.67 0 0 0
24/06/2019
16.21
 2,670 16.19 16.41 15.85 0 0 0
21/06/2019
16.19
 16,200 16.19 16.41 15.70 0 0 0
20/06/2019
16.19
 31,790 16.60 16.71 16.04 0 0 0
19/06/2019
16.60
 41,260 15.97 16.79 15.89 0 100 -0.0
18/06/2019
15.97
 42,210 15.85 16.15 15.67 0 0 0
17/06/2019
15.85
 4,190 15.29 15.85 15.59 0 0 0
14/06/2019
15.29
 5,310 15.14 15.48 15.18 0 0 0
13/06/2019
15.14
 8,090 15.03 15.29 14.92 0 0 0
12/06/2019
15.03
 6,730 14.92 15.03 14.85 0 0 0
11/06/2019
14.92
 19,190 14.36 15.09 14.62 0 0 0
10/06/2019
14.36
 2,890 14.92 14.92 14.36 0 0 0
07/06/2019
14.92
 7,590 14.17 14.92 14.21 0 0 0
06/06/2019
14.17
 1,460 14.79 14.92 14.17 0 0 0
05/06/2019
14.79
 7,150 13.84 14.79 13.99 0 0 0
04/06/2019
13.84
 6,570 14.55 14.55 13.84 0 0 0
03/06/2019
14.55
 530 14.55 14.55 14.36 0 0 0
31/05/2019
14.55
 2,080 14.92 14.92 14.36 0 220 -0.0
30/05/2019
14.92
 27,660 14.36 14.92 14.55 0 1,100 -0.0
29/05/2019
14.36
 9,250 14.03 14.92 14.03 0 0 0
28/05/2019
14.03
 11,770 13.65 14.03 13.65 0 0 0
27/05/2019
13.65
 2,110 13.58 13.67 13.58 0 0 0
24/05/2019
13.58
 140 13.37 13.62 13.47 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2019
13.37
 520 13.24 13.37 13.35 0 0 0
22/05/2019
13.24
 11,670 13.45 13.49 13.07 0 0 0
21/05/2019
13.45
 19,740 13.38 13.52 13.40 0 0 0
20/05/2019
13.38
 9,510 13.35 13.42 13.07 0 0 0
17/05/2019
13.35
 2,010 13.24 13.42 13.31 0 0 0
16/05/2019
13.24
 1,390 13.14 13.24 13.07 0 0 0
15/05/2019
13.14
 1,270 13.03 13.14 13.03 0 0 0
14/05/2019
13.03
 2,120 12.92 13.07 13.00 0 0 0
13/05/2019
12.92
 3,740 12.85 13.05 12.85 0 0 0
10/05/2019
12.85
 3,120 12.85 13.00 12.85 0 0 0
09/05/2019
12.85
 1,780 12.71 13.35 12.85 0 0 0
08/05/2019
12.71
 9,590 12.71 12.71 12.04 0 0 0
07/05/2019
12.71
 5,550 12.75 12.89 12.68 0 0 0
06/05/2019
12.75
 3,800 12.96 12.96 12.71 0 0 0
03/05/2019
12.96
 5,480 12.89 13.00 12.64 0 0 0
02/05/2019
12.89
 4,360 12.91 12.91 12.71 0 10 -0.0
26/04/2019
12.91
 290 12.75 12.96 12.39 0 0 0
25/04/2019
12.75
 1,250 12.39 12.84 12.20 0 0 0
24/04/2019
12.39
 2,410 12.78 13.07 12.25 0 1,100 -0.0
23/04/2019
12.78
 2,000 12.85 13.03 12.78 0 0 0
22/04/2019
12.85
 5,000 13.00 13.00 12.78 0 0 0
19/04/2019
13.00
 2,640 12.89 13.07 12.71 0 0 0
18/04/2019
12.89
 2,050 12.89 12.92 12.85 0 0 0
17/04/2019
12.89
 11,760 12.71 12.89 12.43 100 0 0.0
16/04/2019
12.71
 3,070 12.71 12.71 12.43 200 0 0.0
12/04/2019
12.71
 600 12.85 12.85 12.43 0 0 0
11/04/2019
12.85
 11,150 12.96 13.00 12.36 0 0 0
10/04/2019
12.96
 3,380 13.07 13.07 12.75 100 30 0.0
09/04/2019
13.07
 950 12.71 13.42 12.71 100 130 -0.0
08/04/2019
12.71
 370 12.71 12.71 12.71 0 0 0
05/04/2019
12.71
 4,130 13.07 13.07 12.71 0 0 0
04/04/2019
13.07
 1,240 12.89 13.07 12.71 0 0 0
03/04/2019
12.89
 830 12.89 12.89 12.71 0 0 0
02/04/2019
12.89
 70 13.07 13.42 12.82 0 0 0
01/04/2019
13.07
 1,280 13.07 13.21 13.03 0 0 0
29/03/2019
13.07
 4,690 13.00 13.07 12.57 0 10 -0.0
28/03/2019
13.00
 4,300 13.21 13.21 13.00 0 0 0
27/03/2019
13.21
 140 13.07 13.24 13.17 0 0 0
26/03/2019
13.07
 1,840 13.35 13.35 12.78 0 0 0
25/03/2019
13.35
 5,910 13.38 13.42 13.14 0 0 0
22/03/2019
13.38
 8,730 13.14 13.38 13.14 0 0 0
21/03/2019
13.14
 9,820 13.35 13.42 13.14 0 0 0
20/03/2019
13.35
 2,210 13.21 13.38 13.07 0 0 0
19/03/2019
13.21
 62,260 13.00 13.21 12.89 0 0 0
18/03/2019
13.00
 36,680 12.89 13.00 12.08 0 0 0
15/03/2019
12.89
 11,880 12.85 13.07 12.85 0 0 0
14/03/2019
12.85
 18,050 12.68 12.85 12.43 0 0 0
13/03/2019
12.68
 1,190 12.38 12.71 12.36 0 0 0
12/03/2019
12.38
 24,010 12.82 12.89 12.36 0 0 0
11/03/2019
12.82
 14,850 12.82 13.07 12.71 0 200 -0.0
08/03/2019
12.82
 15,880 12.61 12.96 12.47 0 0 0
07/03/2019
12.61
 3,900 12.36 12.62 12.39 0 0 0
06/03/2019
12.36
 52,740 11.97 12.54 11.97 0 0 0
05/03/2019
11.97
 1,000 12.04 12.04 11.97 0 0 0
04/03/2019
12.04
 210 12.04 12.08 12.01 0 0 0
01/03/2019
12.04
 7,010 12.04 12.04 11.97 0 0 0
28/02/2019
12.04
 6,630 12.04 12.04 11.97 300 0 0.0
27/02/2019
12.04
 6,800 12.01 12.11 12.01 100 440 -0.0
26/02/2019
12.01
 15,770 12.11 12.18 12.01 0 220 -0.0
25/02/2019
12.11
 19,860 11.97 12.11 11.97 100 0 0.0
22/02/2019
11.97
 14,770 11.97 12.08 11.87 200 0 0.0
21/02/2019
11.97
 15,920 11.97 11.97 11.83 200 0 0.0
20/02/2019
11.97
 5,580 11.83 12.01 11.83 0 0 0
19/02/2019
11.83
 7,120 11.83 11.83 11.76 0 0 0
18/02/2019
11.83
 14,570 11.97 11.97 11.83 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |