CTCP Đầu tư và Xây dựng Tiền Giang (thg)

25.60
-0.15
(-0.58%)
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)
23/10/2020
15.54
 5,800 15.48 15.54 15.42 0 0 0
22/10/2020
15.45
 9,510 15.45 15.48 15.33 0 0 0
21/10/2020
15.45
 1,300 15.45 15.45 15.33 0 0 0
20/10/2020
15.30
 15,310 15.39 15.45 15.27 0 0 0
19/10/2020
15.39
 20,350 15.30 15.42 15.24 0 0 0
16/10/2020
15.48
 5,590 15.48 15.54 15.30 0 0 0
15/10/2020
15.48
 6,890 15.54 15.54 15.30 0 0 0
14/10/2020
15.42
 8,540 15.54 15.54 15.33 0 0 0
13/10/2020
15.42
 4,100 15.42 15.57 15.42 0 0 0
12/10/2020
15.42
 9,570 15.80 15.80 15.33 0 0 0
09/10/2020
15.57
 5,340 15.62 15.62 15.48 0 0 0
08/10/2020
15.57
 5,380 15.57 15.62 15.48 0 0 0
07/10/2020
15.57
 12,340 15.42 15.62 15.42 0 0 0
06/10/2020
15.45
 8,650 15.18 15.48 15.18 0 0 0
05/10/2020
15.24
 22,120 15.36 15.36 15.09 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 15.48 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 15.71 15.71 15.30 0 0 0
28/09/2020
15.77
 6,970 15.83 15.83 15.60 0 0 0
25/09/2020
15.86
 10,430 15.89 15.89 15.65 0 0 0
24/09/2020
15.83
 4,510 15.77 15.89 15.65 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
15.77
 2,670 15.77 15.89 15.62 0 0 0
22/09/2020
15.65
 19,630 15.57 15.74 15.48 0 0 0
21/09/2020
15.60
 13,280 16.06 16.06 15.48 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 15.33 15.33 15.19 0 0 0
16/09/2020
15.25
 6,280 15.19 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 15.39 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 14.81 15.36 14.81 0 0 0
04/09/2020
14.90
 18,870 15.07 15.10 14.84 0 0 0
03/09/2020
15.10
 36,760 15.04 15.10 14.84 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 15.36 15.45 15.07 0 0 0
28/08/2020
15.42
 15,480 15.33 15.48 15.22 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 0 0 0
25/08/2020
15.54
 19,990 15.48 15.77 15.27 0 0 0
24/08/2020
15.48
 28,430 14.90 15.48 14.90 0 0 0
21/08/2020
15.07
 22,390 15.04 15.16 14.78 0 0 0
20/08/2020
15.13
 26,100 15.04 15.19 14.84 0 0 0
19/08/2020
15.01
 44,570 15.04 15.10 14.69 0 0 0
18/08/2020
15.04
 31,220 15.13 15.13 14.81 0 0 0
17/08/2020
15.13
 12,260 15.13 15.16 14.78 0 0 0
14/08/2020
14.90
 12,790 14.78 15.04 14.78 0 0 0
13/08/2020
14.78
 9,590 14.43 14.78 14.34 0 0 0
12/08/2020
14.60
 7,090 14.60 14.63 14.33 0 0 0
11/08/2020
14.57
 12,600 14.75 14.75 14.43 0 0 0
10/08/2020
14.75
 6,350 14.31 14.75 14.31 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 14.02 14.17 13.93 0 0 0
05/08/2020
14.05
 8,280 13.99 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 13.79 14.22 13.73 0 0 0
31/07/2020
13.80
 10,970 14.14 14.14 13.73 0 0 0
30/07/2020
14.14
 4,100 14.31 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 14.31 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 0 0 0
23/07/2020
13.49
 1,990 13.14 13.61 13.14 0 0 0
22/07/2020
13.61
 10,600 13.73 13.84 13.17 0 0 0
21/07/2020
13.58
 8,410 13.58 13.58 13.26 0 0 0
20/07/2020
13.26
 15,040 13.26 13.26 12.94 0 0 0
17/07/2020
13.00
 9,660 12.62 13.11 12.59 0 0 0
16/07/2020
13.00
 16,640 13.20 13.20 12.85 0 0 0
15/07/2020
13.14
 21,570 13.43 13.43 13.00 0 0 0
14/07/2020
13.35
 12,980 13.35 13.58 13.29 0 0 0
13/07/2020
13.32
 4,720 13.43 13.55 13.29 0 0 0
10/07/2020
13.58
 13,670 13.73 13.73 13.49 0 0 0
09/07/2020
13.76
 8,200 13.87 13.87 13.73 0 0 0
08/07/2020
13.76
 1,180 13.81 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 14.17 14.17 13.99 0 0 0
03/07/2020
14.08
 2,720 14.72 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 14.60 14.75 14.49 0 0 0
30/06/2020
14.63
 4,800 14.63 15.19 14.60 0 0 0
29/06/2020
14.87
 11,560 14.95 15.27 14.60 0 0 0
26/06/2020
15.25
 270 15.25 15.25 15.16 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2020
15.16
 10,380 15.39 15.48 15.04 0 0 0
24/06/2020
14.79
 9,920 14.97 14.97 14.47 0 0 0
23/06/2020
14.58
 9,950 14.60 14.68 14.42 0 0 0
22/06/2020
14.55
 5,550 14.97 14.97 14.55 0 0 0
19/06/2020
14.95
 3,880 14.87 14.95 14.79 0 0 0
18/06/2020
14.87
 4,240 15.00 15.00 14.76 0 0 0
17/06/2020
15.00
 2,950 14.74 15.00 14.74 0 0 0
16/06/2020
15.00
 6,180 15.13 15.13 14.79 0 0 0
15/06/2020
15.00
 4,000 15.00 15.60 14.74 0 0 0
12/06/2020
15.00
 9,730 14.76 15.00 14.21 0 0 0
11/06/2020
15.00
 4,710 14.76 15.53 14.76 0 0 0
10/06/2020
14.89
 18,450 14.74 14.97 14.71 0 0 0
09/06/2020
14.71
 11,650 14.47 14.71 14.39 0 0 0
08/06/2020
14.39
 14,950 14.08 14.39 14.08 0 0 0
05/06/2020
14.21
 22,900 13.68 14.21 13.68 0 0 0

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