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)
17/11/2020
16.31
 4,390 16.25 16.43 16.25 20 0 0.0
16/11/2020
16.25
 7,400 16.28 16.87 16.25 20 0 0.0
13/11/2020
16.28
 24,220 16.58 16.67 16.28 520 0 0.0
12/11/2020
16.58
 8,370 16.73 16.93 16.58 70 0 0.0
11/11/2020
16.73
 6,050 16.82 17.02 16.67 220 0 0.0
10/11/2020
16.82
 37,170 16.52 16.82 16.52 20 100 0.0
09/11/2020
16.52
 23,060 16.43 16.52 16.25 70 0 0.0
06/11/2020
16.43
 2,930 16.43 16.49 16.28 110 0 0.0
05/11/2020
16.43
 7,270 16.43 16.52 16.28 50 0 0.0
04/11/2020
16.43
 12,830 16.34 16.49 16.22 20 0 0.0
03/11/2020
16.34
 14,140 16.34 16.55 16.22 20 300 0.0
02/11/2020
16.34
 18,570 16.25 16.37 15.95 1,940 0 0.1
30/10/2020
16.25
 9,010 16.22 16.49 16.07 830 0 0.0
29/10/2020
16.22
 7,330 16.37 16.43 16.07 960 0 0.1
28/10/2020
16.37
 6,360 16.19 16.61 16.19 910 0 0.1
27/10/2020
16.19
 42,590 15.54 16.34 15.48 410 0 0.0
26/10/2020
15.54
 5,650 15.54 15.57 15.48 10 0 0.0
23/10/2020
15.54
 5,800 15.45 15.54 15.42 10 0 0.0
22/10/2020
15.45
 9,510 15.45 15.48 15.33 10 0 0.0
21/10/2020
15.45
 1,300 15.30 15.45 15.33 10 0 0.0
20/10/2020
15.30
 15,310 15.39 15.45 15.27 20 0 0.0
19/10/2020
15.39
 20,350 15.48 15.48 15.24 20 0 0.0
16/10/2020
15.48
 5,590 15.48 15.54 15.30 10 0 0.0
15/10/2020
15.48
 6,890 15.42 15.54 15.30 10 0 0.0
14/10/2020
15.42
 8,540 15.42 15.54 15.33 10 0 0.0
13/10/2020
15.42
 4,100 15.42 15.57 15.42 10 0 0.0
12/10/2020
15.42
 9,570 15.57 15.80 15.33 10 0 0.0
09/10/2020
15.57
 5,340 15.57 15.62 15.48 10 0 0.0
08/10/2020
15.57
 5,380 15.57 15.62 15.48 10 0 0.0
07/10/2020
15.57
 12,340 15.45 15.62 15.42 10 0 0.0
06/10/2020
15.45
 8,650 15.24 15.48 15.18 0 0 0
05/10/2020
15.24
 22,120 15.36 15.36 15.09 10 0 0.0
02/10/2020
15.36
 11,640 15.42 15.42 15.27 0 0 0
01/10/2020
15.42
 7,260 15.42 15.48 15.30 0 0 0
30/09/2020
15.42
 12,140 15.30 15.42 15.27 0 0 0
29/09/2020
15.30
 13,190 15.77 15.77 15.30 10 0 0.0
28/09/2020
15.77
 6,970 15.86 15.86 15.60 500 0 0.0
25/09/2020
15.86
 10,430 15.83 15.89 15.65 10 0 0.0
24/09/2020
15.83
 4,510 15.77 15.89 15.65 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
15.77
 2,670 15.65 15.89 15.62 210 0 0.0
22/09/2020
15.65
 19,630 15.60 15.74 15.48 1,020 0 0.1
21/09/2020
15.60
 13,280 15.77 16.06 15.48 20 0 0.0
18/09/2020
15.77
 27,850 15.27 16.33 15.22 0 0 0
17/09/2020
15.27
 9,600 15.25 15.33 15.19 0 0 0
16/09/2020
15.25
 6,280 15.22 15.30 15.16 0 0 0
15/09/2020
15.22
 7,620 15.19 15.25 15.04 0 0 0
14/09/2020
15.19
 7,310 15.19 15.39 15.04 0 0 0
11/09/2020
15.19
 6,280 15.16 15.33 15.04 0 0 0
10/09/2020
15.16
 5,000 15.13 15.25 15.04 0 0 0
09/09/2020
15.13
 22,270 15.04 15.13 14.90 0 0 0
08/09/2020
15.04
 10,170 15.19 15.19 14.98 0 0 0
07/09/2020
15.19
 34,020 14.90 15.36 14.81 0 500 0.0
04/09/2020
14.90
 18,870 15.10 15.10 14.84 0 0 0
03/09/2020
15.10
 36,760 15.04 15.10 14.84 500 0 0.0
01/09/2020
15.04
 11,560 15.27 15.27 15.04 0 0 0
31/08/2020
15.27
 7,180 15.42 15.45 15.07 0 0 0
28/08/2020
15.42
 15,480 15.33 15.48 15.22 820 0 0.0
27/08/2020
15.33
 2,830 15.19 15.33 15.07 0 0 0
26/08/2020
15.19
 9,710 15.54 15.54 15.07 1,820 0 0.1
25/08/2020
15.54
 19,990 15.48 15.77 15.27 650 0 0.0
24/08/2020
15.48
 28,430 15.07 15.48 14.90 0 0 0
21/08/2020
15.07
 22,390 15.13 15.16 14.78 1,500 0 0.1
20/08/2020
15.13
 26,100 15.01 15.19 14.84 6,000 0 0.3
19/08/2020
15.01
 44,570 15.04 15.10 14.69 19,500 0 1.0
18/08/2020
15.04
 31,220 15.13 15.13 14.81 9,400 0 0.5
17/08/2020
15.13
 12,260 14.90 15.16 14.78 1,200 0 0.1
14/08/2020
14.90
 12,790 14.78 15.04 14.78 0 0 0
13/08/2020
14.78
 9,590 14.60 14.78 14.34 0 0 0
12/08/2020
14.60
 7,090 14.57 14.63 14.33 10 0 0.0
11/08/2020
14.57
 12,600 14.75 14.75 14.43 1,700 0 0.1
10/08/2020
14.75
 6,350 14.31 14.75 14.31 300 0 0.0
07/08/2020
14.31
 6,210 14.14 14.31 14.14 0 0 0
06/08/2020
14.14
 14,680 14.05 14.17 13.93 0 0 0
05/08/2020
14.05
 8,280 13.87 14.05 13.86 0 0 0
04/08/2020
13.87
 4,090 13.87 14.11 13.87 0 0 0
03/08/2020
13.87
 14,300 13.80 14.22 13.73 1,200 0 0.1
31/07/2020
13.80
 10,970 14.14 14.14 13.73 0 0 0
30/07/2020
14.14
 4,100 14.08 14.46 13.96 0 0 0
29/07/2020
14.08
 14,510 14.28 14.31 13.87 0 0 0
28/07/2020
14.28
 21,590 13.71 14.60 14.17 0 0 0
27/07/2020
13.71
 7,430 14.02 14.02 13.43 0 0 0
24/07/2020
14.02
 25,350 13.49 14.02 13.11 900 0 0.0
23/07/2020
13.49
 1,990 13.61 13.61 13.14 20 0 0.0
22/07/2020
13.61
 10,600 13.58 13.84 13.17 10 0 0.0
21/07/2020
13.58
 8,410 13.26 13.58 13.26 0 0 0
20/07/2020
13.26
 15,040 13.00 13.26 12.94 0 0 0
17/07/2020
13.00
 9,660 13.00 13.11 12.59 0 0 0
16/07/2020
13.00
 16,640 13.14 13.20 12.85 0 0 0
15/07/2020
13.14
 21,570 13.35 13.43 13.00 0 0 0
14/07/2020
13.35
 12,980 13.32 13.58 13.29 0 0 0
13/07/2020
13.32
 4,720 13.58 13.58 13.29 0 100 0.0
10/07/2020
13.58
 13,670 13.76 13.76 13.49 0 0 0
09/07/2020
13.76
 8,200 13.76 13.87 13.73 0 0 0
08/07/2020
13.76
 1,180 13.76 13.81 13.58 0 0 0
07/07/2020
13.76
 4,190 14.02 14.05 13.76 0 0 0
06/07/2020
14.02
 2,370 14.08 14.17 13.99 0 0 0
03/07/2020
14.08
 2,720 14.08 14.72 14.02 0 0 0
02/07/2020
14.08
 16,380 14.60 14.60 14.02 0 0 0
01/07/2020
14.60
 3,900 14.63 14.75 14.49 0 0 0
30/06/2020
14.63
 4,800 14.87 15.19 14.60 30 0 0.0

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