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)
27/11/2017
12.59
 59,080 12.20 12.86 12.03 0 0 0
24/11/2017
12.20
 10,310 11.86 12.20 11.74 0 0 0
23/11/2017
11.86
 43,590 12.06 12.29 11.86 0 0 0
22/11/2017
12.06
 55,400 12.57 12.60 12.06 0 0 0
21/11/2017
12.57
 67,460 12.82 12.83 12.56 0 0 0
20/11/2017
12.82
 46,710 12.92 12.92 12.63 0 10,760 -0.5
17/11/2017
12.92
 22,690 13.09 13.13 12.89 0 0 0
16/11/2017
13.09
 10,970 13.03 13.15 12.98 0 0 0
15/11/2017
13.03
 18,760 13.18 13.18 12.75 0 0 0
14/11/2017
13.18
 14,660 13.20 13.23 12.89 810 0 0.0
13/11/2017
13.20
 1,410 13.20 13.26 13.12 0 0 0
10/11/2017
13.20
 26,910 13.23 13.23 12.89 0 0 0
09/11/2017
13.23
 26,460 12.98 13.29 12.98 500 0 0.0
08/11/2017
12.98
 18,310 13.23 13.23 12.98 790 0 0.0
07/11/2017
13.23
 23,100 13.32 13.43 13.12 0 0 0
06/11/2017
13.32
 5,070 13.26 13.45 13.26 1,000 0 0.0
03/11/2017
13.26
 24,520 13.12 13.33 13.03 0 0 0
02/11/2017
13.12
 29,360 13.72 13.92 13.09 0 0 0
01/11/2017
13.72
 24,730 13.03 13.72 13.03 0 0 0
31/10/2017
13.03
 93,510 13.59 13.59 12.75 0 0 0
30/10/2017
13.59
 190,220 14.61 14.61 13.59 0 0 0
27/10/2017
14.61
 29,270 14.75 14.75 14.46 0 0 0
26/10/2017
14.75
 10,510 14.75 14.87 14.61 0 0 0
25/10/2017
14.75
 12,870 14.75 14.81 14.61 0 0 0
24/10/2017
14.75
 9,040 14.75 14.89 14.61 0 0 0
23/10/2017
14.75
 24,450 14.84 15.01 14.58 0 0 0
20/10/2017
14.84
 25,420 15.04 15.12 14.84 0 0 0
19/10/2017
15.04
 21,540 14.67 15.18 14.75 0 0 0
18/10/2017
14.67
 115,680 15.12 15.12 14.55 0 14,970 -0.8
17/10/2017
15.12
 81,720 15.61 15.75 14.95 0 0 0
16/10/2017
15.61
 47,050 16.04 16.04 15.50 0 120 -0.0
13/10/2017
16.04
 32,590 16.04 16.13 15.95 0 0 0
12/10/2017
16.04
 45,320 16.13 16.24 16.04 0 0 0
11/10/2017
16.13
 48,750 16.33 16.70 16.04 0 0 0
10/10/2017
16.33
 28,960 16.50 16.61 16.33 0 0 0
09/10/2017
16.50
 18,330 16.18 16.58 16.33 0 0 0
06/10/2017
16.18
 23,250 15.98 16.18 15.98 0 200 -0.0
05/10/2017
15.98
 56,870 16.30 16.30 15.98 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2017
16.30
 11,200 16.15 16.33 16.07 0 0 0
03/10/2017
16.15
 62,560 15.90 16.15 15.90 0 16,480 -0.9
02/10/2017
15.90
 47,370 16.18 16.18 15.90 0 0 0
29/09/2017
16.18
 22,710 16.18 16.41 15.96 0 0 0
28/09/2017
16.18
 35,900 16.04 16.58 15.96 0 0 0
27/09/2017
16.04
 70,550 16.04 16.24 15.79 0 0 0
26/09/2017
16.04
 39,390 16.35 16.35 16.01 0 0 0
25/09/2017
16.35
 26,610 16.60 16.75 16.35 0 0 0
22/09/2017
16.60
 17,160 16.46 16.66 16.46 0 0 0
21/09/2017
16.46
 29,840 16.30 16.46 16.07 0 0 0
20/09/2017
16.30
 40,850 16.21 16.49 16.18 990 0 0.1
19/09/2017
16.21
 27,170 16.46 16.60 16.04 0 0 0
18/09/2017
16.46
 45,070 16.41 16.72 16.38 130 0 0.0
15/09/2017
16.41
 79,180 15.82 16.52 15.90 0 0 0
14/09/2017
15.82
 71,610 15.45 15.90 15.48 0 4,810 -0.3
13/09/2017
15.45
 65,720 15.28 15.48 14.94 0 0 0
12/09/2017
15.28
 21,040 15.45 15.45 15.09 0 0 0
11/09/2017
15.45
 11,520 15.51 15.51 15.28 0 0 0
08/09/2017
15.51
 65,120 15.48 15.70 15.34 0 0 0
07/09/2017
15.48
 65,070 15.59 15.68 15.39 0 0 0
06/09/2017
15.59
 87,880 15.31 15.70 15.06 0 0 0
05/09/2017
15.31
 42,780 15.03 15.31 15.00 0 0 0
01/09/2017
15.03
 33,230 15.06 15.17 14.72 0 0 0
31/08/2017
15.06
 81,010 14.66 15.34 14.69 0 0 0
30/08/2017
14.66
 66,480 14.13 14.86 14.18 0 0 0
29/08/2017
14.13
 13,620 14.18 14.35 14.13 0 0 0
28/08/2017
14.18
 20,190 14.18 14.27 14.07 800 0 0.0
25/08/2017
14.18
 7,260 13.93 14.18 14.02 0 0 0
24/08/2017
13.93
 18,950 14.04 14.13 13.87 0 0 0
23/08/2017
14.04
 5,480 14.10 14.10 13.90 0 0 0
22/08/2017
14.10
 13,090 13.96 14.10 13.93 0 0 0
21/08/2017
13.96
 10,130 14.00 14.00 13.85 0 0 0
18/08/2017
14.00
 1,760 14.02 14.02 13.90 0 0 0
17/08/2017
14.02
 17,790 14.07 14.07 13.79 2,000 11,890 -0.5
16/08/2017
14.07
 14,500 13.83 14.07 13.83 0 0 0
15/08/2017
13.83
 14,860 14.07 14.07 13.79 810 0 0.0
14/08/2017
14.07
 1,630 13.85 14.13 14.07 0 0 0
11/08/2017
13.85
 8,620 14.07 14.13 13.85 0 0 0
10/08/2017
14.07
 5,580 13.99 14.07 13.93 0 0 0
09/08/2017
13.99
 25,770 14.02 14.03 13.79 0 400 -0.0
08/08/2017
14.02
 21,480 14.07 14.07 13.87 0 0 0
07/08/2017
14.07
 19,530 14.16 14.16 13.93 540 0 0.0
04/08/2017
14.16
 10,630 14.13 14.18 13.95 0 0 0
03/08/2017
14.13
 14,740 14.07 14.30 13.85 0 0 0
02/08/2017
14.07
 18,280 14.44 14.44 14.07 0 0 0
01/08/2017
14.44
 36,110 14.30 14.78 14.21 0 0 0
31/07/2017
14.30
 5,400 14.07 14.30 13.96 0 0 0
28/07/2017
14.07
 50,860 14.33 14.61 13.99 0 0 0
27/07/2017
14.33
 20,830 14.63 14.63 14.21 0 0 0
26/07/2017
14.63
 18,470 14.86 14.86 14.49 0 0 0
25/07/2017
14.86
 31,020 14.92 15.06 14.78 0 0 0
24/07/2017
14.92
 17,470 14.97 15.03 14.80 0 0 0
21/07/2017
14.97
 12,380 14.94 15.00 14.78 1,300 0 0.1
20/07/2017
14.94
 16,760 14.89 14.94 14.63 0 0 0
19/07/2017
14.89
 8,490 14.78 14.89 14.66 1,000 0 0.1
18/07/2017
14.78
 6,790 14.78 14.78 14.44 0 10 -0.0
17/07/2017
14.78
 14,900 14.92 14.92 14.47 0 0 0
14/07/2017
14.92
 11,830 14.94 15.11 14.80 0 0 0
13/07/2017
14.94
 25,700 14.78 14.94 14.78 10 0 0.0
12/07/2017
14.78
 33,050 14.78 15.03 14.52 0 0 0
11/07/2017
14.78
 28,420 14.63 14.89 14.44 11,310 0 0.6
10/07/2017
14.63
 63,620 14.07 14.92 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |