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)
19/09/2018
10.53
 9,470 10.47 10.55 10.43 0 0 0
18/09/2018
10.47
 11,990 10.42 10.47 10.20 0 0 0
17/09/2018
10.42
 9,860 10.27 10.47 10.07 0 220 -0.0
14/09/2018
10.27
 13,860 10.07 10.27 9.94 0 0 0
13/09/2018
10.07
 25,080 9.80 10.07 9.80 0 0 0
12/09/2018
9.80
 15,050 9.67 9.80 9.67 0 0 0
11/09/2018
9.67
 18,270 9.51 9.70 9.57 0 0 0
10/09/2018
9.51
 4,400 9.44 9.52 9.42 0 0 0
07/09/2018
9.44
 5,850 9.41 9.54 9.27 0 10 -0.0
06/09/2018
9.41
 4,720 9.36 9.44 9.11 0 0 0
05/09/2018
9.36
 3,310 9.44 9.61 9.36 0 0 0
04/09/2018
9.44
 7,570 9.66 9.70 9.44 0 210 -0.0
31/08/2018
9.66
 5,240 9.66 9.70 9.61 0 0 0
30/08/2018
9.66
 16,340 9.64 9.77 9.64 0 450 -0.0
29/08/2018
9.64
 30,530 9.27 9.77 9.39 0 510 -0.0
28/08/2018
9.27
 16,610 9.01 9.27 9.01 0 0 0
27/08/2018
9.01
 8,640 8.91 9.01 8.91 0 0 0
24/08/2018
8.91
 1,710 8.88 8.94 8.88 0 0 0
23/08/2018
8.88
 3,050 8.76 8.88 8.76 0 0 0
22/08/2018
8.76
 16,660 8.73 8.86 8.68 0 0 0
21/08/2018
8.73
 5,240 8.73 8.84 8.63 0 0 0
20/08/2018
8.73
 25,210 8.58 8.91 8.61 0 0 0
17/08/2018
8.58
 17,770 8.71 8.71 8.58 0 0 0
16/08/2018
8.71
 4,730 8.71 8.71 8.61 0 0 0
15/08/2018
8.71
 7,290 8.74 8.74 8.55 600 0 0.0
14/08/2018
8.74
 9,810 8.74 8.84 8.61 0 0 0
13/08/2018
8.74
 10,150 8.78 8.78 8.61 0 0 0
10/08/2018
8.78
 4,330 8.74 8.78 8.78 0 0 0
09/08/2018
8.74
 9,530 8.84 8.84 8.68 0 0 0
08/08/2018
8.84
 19,000 8.84 8.91 8.68 1,100 0 0.0
07/08/2018
8.84
 10,040 8.81 8.91 8.68 0 0 0
06/08/2018
8.81
 6,960 9.08 9.09 8.78 0 0 0
03/08/2018
9.08
 90 9.01 9.08 9.01 0 0 0
02/08/2018
9.01
 2,720 8.98 9.04 8.78 0 0 0
01/08/2018
8.98
 6,120 8.98 9.04 8.78 0 0 0
31/07/2018
8.98
 19,050 9.08 9.24 8.78 0 0 0
30/07/2018
9.08
 3,480 9.14 9.27 8.98 0 0 0
27/07/2018
9.14
 4,300 8.98 9.24 8.81 0 0 0
26/07/2018
8.98
 2,160 8.83 9.01 8.78 0 0 0
25/07/2018
8.83
 17,840 9.11 9.21 8.78 0 0 0
24/07/2018
9.11
 8,180 9.51 9.51 8.84 0 0 0
23/07/2018
9.51
 3,450 9.61 9.80 9.27 0 0 0
20/07/2018
9.61
 6,750 9.56 9.67 9.37 0 0 0
19/07/2018
9.56
 5,100 9.61 9.64 9.41 0 0 0
18/07/2018
9.61
 7,620 9.67 9.94 9.41 0 0 0
17/07/2018
9.67
 22,620 9.61 9.77 9.27 0 0 0
16/07/2018
9.61
 20,880 9.61 9.61 9.47 0 0 0
13/07/2018
9.61
 5,180 9.61 9.64 9.31 0 190 -0.0
12/07/2018
9.61
 11,600 9.61 9.75 9.37 0 0 0
11/07/2018
9.61
 41,000 9.61 9.74 8.98 0 0 0
10/07/2018
9.61
 10,640 9.14 9.61 9.03 0 0 0
09/07/2018
9.14
 10,350 8.94 9.21 8.84 0 0 0
06/07/2018
8.94
 8,140 8.83 8.94 8.41 0 0 0
05/07/2018
8.83
 29,660 8.53 8.98 8.41 0 400 -0.0
04/07/2018
8.53
 32,390 8.41 8.61 8.12 0 0 0
03/07/2018
8.41
 77,410 9.04 9.34 8.41 0 0 0
02/07/2018
9.04
 10,220 9.44 9.61 9.04 0 0 0
29/06/2018
9.44
 12,030 9.61 9.90 9.44 0 0 0
28/06/2018
9.61
 13,940 9.74 9.80 9.61 10 0 0.0
27/06/2018
9.74
 3,550 9.80 9.87 9.74 0 0 0
26/06/2018
9.80
 55,270 10.53 10.53 9.80 0 0 0
25/06/2018
10.53
 11,660 10.60 10.60 9.97 0 9,930 -0.3
22/06/2018
10.60
 7,120 10.60 10.60 10.14 0 0 0
21/06/2018
10.60
 1,200 10.43 10.76 9.94 0 0 0
20/06/2018
10.43
 17,740 10.90 11.10 10.14 0 0 0
19/06/2018
10.90
 45,710 11.29 11.29 10.52 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
11.29
 4,280 11.29 11.76 11.26 60 0 0.0
15/06/2018
11.29
 10,150 11.44 11.44 11.26 0 0 0
14/06/2018
11.44
 7,270 11.59 11.68 11.32 0 0 0
13/06/2018
11.59
 57,630 11.38 11.65 11.29 0 0 0
12/06/2018
11.38
 15,700 11.41 11.56 11.05 0 0 0
11/06/2018
11.41
 21,100 11.26 11.53 11.14 0 0 0
08/06/2018
11.26
 19,870 11.11 11.26 10.90 0 0 0
07/06/2018
11.11
 7,560 10.98 11.41 10.96 0 0 0
06/06/2018
10.98
 5,230 10.87 11.44 10.87 0 0 0
05/06/2018
10.87
 29,340 11.56 11.59 10.84 0 0 0
04/06/2018
11.56
 8,820 11.59 11.71 11.44 0 0 0
01/06/2018
11.59
 790 11.53 11.68 11.47 0 0 0
31/05/2018
11.53
 25,020 11.14 11.59 11.14 0 0 0
30/05/2018
11.14
 1,070 11.29 11.29 10.54 0 810 -0.0
29/05/2018
11.29
 340 10.84 11.29 10.99 0 0 0
28/05/2018
10.84
 2,730 11.14 11.44 10.84 200 0 0.0
25/05/2018
11.14
 7,040 11.74 11.74 11.14 0 0 0
24/05/2018
11.74
 3,030 11.34 11.74 11.26 0 0 0
23/05/2018
11.34
 2,230 11.34 11.44 11.29 0 20 -0.0
22/05/2018
11.34
 1,020 11.44 11.44 11.14 0 0 0
21/05/2018
11.44
 1,210 11.56 11.74 11.32 0 30 -0.0
18/05/2018
11.56
 2,690 11.59 11.59 11.44 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
11.59
 3,340 11.74 11.74 11.47 0 790 -0.0
16/05/2018
11.74
 6,020 11.74 11.74 11.60 0 0 0
15/05/2018
11.74
 9,900 11.63 11.74 11.63 0 0 0
14/05/2018
11.63
 11,400 11.74 11.74 11.34 0 0 0
11/05/2018
11.74
 10,830 11.74 11.83 11.60 0 0 0
10/05/2018
11.74
 13,350 11.80 11.89 11.74 0 0 0
09/05/2018
11.80
 11,000 11.74 11.89 11.71 0 0 0
08/05/2018
11.74
 12,320 11.74 11.86 11.46 0 0 0
07/05/2018
11.74
 8,260 11.60 11.74 11.46 0 0 0
04/05/2018
11.60
 7,640 11.51 11.89 11.51 0 0 0
03/05/2018
11.51
 12,870 11.46 11.51 11.31 0 0 0
02/05/2018
11.46
 14,910 11.14 11.92 10.74 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |