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)
14/04/2021
24.72
 20,000 24.69 24.72 24.44 0 100 0.0
13/04/2021
24.69
 19,100 24.69 24.81 24.50 0 2,300 -0.2
12/04/2021
24.69
 39,500 24.28 24.75 24.28 1,200 0 0.1
09/04/2021
24.28
 12,000 24.25 24.28 24.07 0 0 0
08/04/2021
24.25
 12,800 24.35 24.35 24.07 0 0 0
07/04/2021
24.35
 24,100 24.28 24.35 24.00 0 2,000 -0.2
06/04/2021
24.28
 32,300 24.44 24.53 24.10 4,200 0 0.3
05/04/2021
24.44
 17,600 24.60 24.84 24.28 100 0 0.0
02/04/2021
24.60
 25,200 24.94 24.94 24.60 100 0 0.0
01/04/2021
24.94
 19,500 25.09 25.19 24.78 1,000 0 0.1
31/03/2021
25.09
 21,200 25.19 25.62 24.75 400 0 0.0
30/03/2021
25.19
 40,900 24.03 25.72 24.07 9,100 0 0.7
29/03/2021
24.03
 15,100 23.57 24.07 23.57 100 0 0.0
26/03/2021
23.57
 19,000 23.79 23.82 23.54 0 0 0
25/03/2021
23.79
 30,800 23.85 24.28 23.63 200 0 0.0
24/03/2021
23.85
 10,800 24.13 24.13 23.38 0 0 0
23/03/2021
24.13
 23,000 24.28 24.47 23.72 100 0 0.0
22/03/2021
24.28
 38,200 24.75 25.03 24.28 1,700 0 0.1
19/03/2021
24.75
 10,400 24.69 24.91 24.69 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
24.69
 17,500 24.47 25.06 24.63 1,500 0 0.1
17/03/2021
24.47
 33,700 23.86 25.02 23.92 3,000 100 0.2
16/03/2021
23.86
 5,500 23.83 24.07 23.83 200 0 0.0
15/03/2021
23.83
 44,200 23.00 24.13 23.07 2,000 0 0.2
12/03/2021
23.00
 15,400 23.31 23.34 23.00 100 0 0.0
11/03/2021
23.31
 6,300 23.07 23.83 23.07 400 0 0.0
10/03/2021
23.07
 14,300 23.07 23.22 22.91 0 200 0.0
09/03/2021
23.07
 24,300 22.73 23.22 22.76 0 0 0
08/03/2021
22.73
 26,800 22.30 22.85 22.30 1,000 0 0.1
05/03/2021
22.30
 17,700 22.45 22.45 22.15 100 0 0.0
04/03/2021
22.45
 11,100 22.79 22.88 22.45 200 0 0.0
03/03/2021
22.79
 9,400 22.82 22.85 22.33 1,200 0 0.1
02/03/2021
22.82
 7,200 22.70 22.94 22.09 100 0 0.0
01/03/2021
22.70
 20,200 22.15 23.07 22.09 400 0 0.0
26/02/2021
22.15
 30,600 21.51 22.55 21.54 8,100 0 0.6
25/02/2021
21.51
 17,300 20.87 22.27 21.11 1,400 0 0.1
24/02/2021
20.87
 10,700 20.77 20.96 20.77 0 0 0
23/02/2021
20.77
 14,600 20.44 20.87 20.59 900 0 0.1
22/02/2021
20.44
 23,500 20.25 20.74 20.16 200 800 0.0
19/02/2021
20.25
 12,900 20.32 20.47 19.86 0 0 0
18/02/2021
20.32
 11,500 20.07 20.59 19.86 1,100 0 0.1
17/02/2021
20.07
 14,400 19.22 20.07 19.43 0 0 0
09/02/2021
19.22
 26,500 19.22 19.25 18.94 300 2,000 -0.1
08/02/2021
19.22
 6,500 19.19 19.25 19.00 900 0 0.1
05/02/2021
19.19
 14,000 18.97 19.19 18.94 0 0 0
04/02/2021
18.97
 32,300 19.25 19.25 18.91 600 0 0.0
03/02/2021
19.25
 30,300 19.22 19.25 18.97 400 0 0.0
02/02/2021
19.22
 21,300 18.91 19.25 18.94 100 0 0.0
01/02/2021
18.91
 23,500 18.76 19.64 18.76 100 0 0.0
29/01/2021
18.76
 85,800 19.15 20.47 18.36 2,500 600 0.1
28/01/2021
19.15
 71,100 20.50 20.50 19.09 0 100 0.0
27/01/2021
20.50
 72,400 20.16 21.23 20.41 700 0 0.0
26/01/2021
20.16
 19,300 20.62 20.62 20.16 0 0 0
25/01/2021
20.62
 44,900 21.08 21.26 20.56 2,800 0 0.2
22/01/2021
21.08
 28,600 20.96 21.08 20.68 2,500 0 0.2
21/01/2021
20.96
 13,800 20.93 21.39 20.47 500 0 0.0
20/01/2021
20.93
 27,900 21.08 21.39 19.86 0 100 0.0
19/01/2021
21.08
 23,700 21.02 21.51 20.47 16,800 100 1.1
18/01/2021
21.02
 67,800 21.69 22.00 20.77 1,400 0 0.1
15/01/2021
21.69
 22,100 20.59 22.00 20.62 7,700 0 0.5
14/01/2021
20.59
 111,100 20.59 20.77 20.47 50,200 0 3.4
13/01/2021
20.59
 90,900 20.44 20.77 20.44 48,000 0 3.2
12/01/2021
20.44
 17,000 20.44 20.47 20.16 3,000 4,000 -0.1
11/01/2021
20.44
 43,300 19.95 20.68 20.16 800 700 0.0
08/01/2021
19.95
 52,400 18.70 19.98 18.73 38,600 500 2.5
07/01/2021
18.70
 52,400 17.47 18.70 17.47 43,000 200 2.6
06/01/2021
17.47
 28,500 17.26 17.54 17.32 12,900 0 0.7
05/01/2021
17.26
 51,500 17.11 17.26 17.02 9,400 400 0.5
04/01/2021
17.11
 32,000 17.20 17.23 17.05 0 0 0
31/12/2020
17.20
 8,620 17.23 17.23 17.11 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
17.23
 15,580 17.29 17.69 17.14 80 0 0
29/12/2020
17.29
 14,820 17.47 17.65 17.29 200 0 0.0
28/12/2020
17.47
 13,780 17.26 17.74 17.05 0 0 0
25/12/2020
17.26
 14,530 17.56 17.56 17.08 200 0 0.0
24/12/2020
17.56
 9,260 17.41 17.56 17.08 0 0 0
23/12/2020
17.41
 9,960 17.26 17.41 17.14 0 0 0
22/12/2020
17.26
 8,780 16.96 17.41 16.96 0 0 0
21/12/2020
16.96
 6,590 16.96 16.99 16.73 0 0 0
18/12/2020
16.96
 21,490 16.46 16.96 16.52 0 0 0
17/12/2020
16.46
 37,810 16.43 16.49 16.34 0 0 0
16/12/2020
16.43
 27,540 16.40 16.46 16.37 0 0 0
15/12/2020
16.40
 28,340 16.40 16.49 16.37 0 2,110 -0.1
14/12/2020
16.40
 25,250 16.52 16.58 16.37 0 10 0.0
11/12/2020
16.52
 2,950 16.37 16.64 16.37 0 0 0
10/12/2020
16.37
 9,640 16.37 16.46 16.34 150 0 0.0
09/12/2020
16.37
 12,330 16.37 16.40 16.34 0 0 0
08/12/2020
16.37
 48,230 16.55 16.58 16.34 0 0 0
07/12/2020
16.55
 25,860 16.52 16.64 16.37 0 0 0
04/12/2020
16.52
 40,400 16.34 16.52 16.31 0 1,120 -0.1
03/12/2020
16.34
 9,370 16.37 16.37 16.31 0 0 0
02/12/2020
16.37
 10,130 16.46 16.64 16.28 0 0 0
01/12/2020
16.46
 35,780 16.52 16.58 15.77 20 1,400 -0.1
30/11/2020
16.52
 13,320 16.49 16.55 16.43 20 0 0.0
27/11/2020
16.49
 13,380 16.49 16.52 16.37 0 990 -0.1
26/11/2020
16.49
 17,190 16.49 16.58 16.37 5,460 0 0.3
25/11/2020
16.49
 10,050 16.43 16.52 16.43 20 0 0.0
24/11/2020
16.43
 10,440 16.43 16.58 16.37 20 0 0.0
23/11/2020
16.43
 11,740 16.40 16.58 16.40 20 0 0.0
20/11/2020
16.40
 7,930 16.49 16.64 16.37 20 0 0.0
19/11/2020
16.49
 4,500 16.37 16.52 16.37 20 0 0.0
18/11/2020
16.37
 8,210 16.31 16.43 16.22 20 0 0.0

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