CTCP Đầu tư và Xây dựng Tiền Giang (thg)

54.50
0.50
(0.93%)
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
(2024-12-30) 		5.05 10.21% 1,035,800 -349,349 -18.9
48.90
54.50
54.50
2 tháng
(2024-12-02) 		11.32 26.22% 1,593,900 -282,687 -15.6
43.18
54.50
54.50
3 tháng
(2024-10-31) 		11.03 25.36% 1,849,800 -276,187 -15.3
42.01
54.50
54.50
6 tháng
(2024-08-02) 		13.81 33.95% 3,154,000 87,113 0.5
40.20
54.50
54.50
12 tháng
(2024-02-05) 		21.58 65.55% 6,798,200 311,213 10.2
32.92
54.50
54.50
24 tháng
(2023-02-09) 		25.50 87.92% 13,811,400 305,363 9.2
27.68
54.50
54.50
36 tháng
(2022-02-14) 		9.49 21.08% 22,538,800 56,987 -10.1
21.53
54.50
54.50
60 tháng
(2020-02-25) 		37.71 224.51% 35,397,160 264,867 -6.2
15.30
54.50
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2024
44.01
 8,600 43.23 44.01 43.13 2,500 0 0.1
09/09/2024
43.72
 2,900 43.13 43.72 43.13 0 0 0
06/09/2024
43.72
 20,100 43.18 43.91 43.18 15,500 0 0.7
05/09/2024
44.01
 15,600 43.96 44.50 43.57 8,400 400 0.4
04/09/2024
43.96
 13,000 43.13 45.28 43.03 5,600 0 0.3
30/08/2024
44.21
 128,800 42.30 44.21 42.06 111,000 1,800 4.9
29/08/2024
42.84
 51,200 42.10 42.84 42.06 46,600 0 2.0
28/08/2024
42.06
 22,800 42.74 42.74 41.66 14,600 0 0.6
27/08/2024
41.61
 18,100 40.88 41.61 40.88 10,400 0 0.4
26/08/2024
40.78
 39,700 40.59 40.78 40.44 11,500 100 0.5
23/08/2024
40.59
 52,300 40.54 40.83 40.44 9,300 0 0.4
22/08/2024
40.54
 31,300 40.59 40.98 40.49 400 300 0.0
21/08/2024
40.98
 13,600 41.86 41.86 40.98 0 100 -0.0
20/08/2024
41.91
 2,800 42.01 42.25 41.47 0 100 -0.0
19/08/2024
42.01
 4,000 42.50 42.50 42.01 0 500 -0.0
16/08/2024
42.50
 93,400 41.13 42.54 40.69 74,000 100 3.2
15/08/2024
41.08
 24,600 40.49 41.08 40.44 22,800 0 0.9
14/08/2024
40.49
 37,000 40.44 40.64 40.29 4,400 0 0.2
13/08/2024
40.44
 13,000 41.61 41.61 40.29 0 500 -0.0
12/08/2024
40.44
 17,300 40.39 40.44 40.29 0 200 -0.0
09/08/2024
40.39
 19,900 40.39 40.73 40.39 100 0 0.0
08/08/2024
40.88
 25,700 40.73 40.88 40.29 0 0 0
07/08/2024
40.73
 14,200 40.54 40.73 40.39 0 0 0
06/08/2024
40.49
 13,800 40.64 40.73 40.20 0 200 -0.0
05/08/2024
40.20
 81,100 40.39 40.54 39.81 500 300 0.0
02/08/2024
40.69
 29,200 40.69 40.69 40.34 0 0 0
01/08/2024
40.69
 18,000 41.37 41.37 40.39 100 0 0.0
31/07/2024
41.32
 4,100 41.17 41.37 41.17 300 0 0.0
30/07/2024
41.61
 9,800 42.30 42.45 41.61 5,000 700 0.2
29/07/2024
42.59
 7,400 42.84 42.84 42.06 5,000 700 0.2
26/07/2024
43.03
 48,700 41.96 44.99 41.96 39,200 200 1.7
25/07/2024
43.47
 59,100 42.89 43.72 41.76 45,500 0 2.0
24/07/2024
43.91
 55,300 40.78 44.01 40.59 41,100 0 1.7
23/07/2024
41.17
 41,900 41.17 41.37 41.08 29,600 100 1.2
22/07/2024
41.08
 39,500 41.27 41.27 40.78 24,100 200 1.0
19/07/2024
40.88
 18,400 40.88 40.88 40.49 0 0 0
18/07/2024
40.69
 13,500 40.59 40.69 40.44 0 0 0
17/07/2024
40.64
 99,500 40.73 40.78 40.44 0 0 0
16/07/2024
40.73
 8,500 40.64 40.93 40.49 0 0 0
15/07/2024
40.64
 3,600 40.88 40.88 40.59 0 0 0
12/07/2024
40.88
 18,200 40.59 40.88 40.34 0 0 0
11/07/2024
40.78
 9,900 40.69 40.78 40.44 0 0 0
10/07/2024
40.69
 4,200 40.69 40.69 40.39 0 0 0
09/07/2024
40.49
 15,500 40.49 40.69 40.39 0 0 0
08/07/2024
40.49
 13,400 40.39 40.59 40.39 0 0 0
05/07/2024
40.29
 21,200 41.22 41.22 40.29 400 400 -0.0
04/07/2024
41.03
 5,200 41.08 41.17 40.98 0 0 0
03/07/2024
40.88
 16,000 40.73 40.98 40.54 400 0 0.0
02/07/2024
40.54
 2,700 40.54 40.54 40.49 0 0 0
01/07/2024
40.49
 12,400 40.54 40.59 40.39 0 0 0
28/06/2024
40.44
 28,400 40.39 40.54 40.29 0 100 -0.0
27/06/2024
40.39
 4,000 40.69 40.69 40.39 0 0 0
26/06/2024
40.64
 13,500 40.69 40.69 40.29 1,000 0 0.0
25/06/2024
40.59
 5,800 40.64 40.88 40.39 0 200 -0.0
24/06/2024
40.59
 43,900 40.69 40.69 40.10 1,300 0 0.1
21/06/2024
40.44
 11,100 41.03 41.03 40.44 0 300 -0.0
20/06/2024
40.69
 9,700 41.42 41.42 40.39 0 0 0
19/06/2024
40.98
 17,000 40.83 41.37 40.59 400 100 0.0
18/06/2024
40.83
 56,100 39.32 40.83 39.32 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
17/06/2024
39.12
 62,000 37.75 39.27 37.75 700 1,800 -0.0
14/06/2024
38.17
 26,200 38.38 38.51 38.17 4,000 0 0.2
13/06/2024
38.34
 63,900 37.74 38.34 37.74 1,000 0 0.0
12/06/2024
37.66
 44,900 37.57 38.25 37.57 0 0 0
11/06/2024
38.00
 30,800 37.83 38.08 37.48 0 500 -0.0
10/06/2024
38.43
 38,300 37.83 38.47 37.66 0 7,900 -0.3
07/06/2024
38.30
 16,500 38.38 38.51 38.17 0 6,300 -0.3
06/06/2024
38.34
 17,500 37.83 38.34 37.83 0 0 0
05/06/2024
37.83
 20,700 37.91 38.00 37.57 0 0 0
04/06/2024
37.83
 24,500 37.66 37.83 37.48 0 0 0
03/06/2024
37.61
 18,200 37.48 37.66 37.23 0 0 0
31/05/2024
37.48
 9,500 37.06 37.48 36.80 0 300 -0.0
30/05/2024
37.01
 3,200 36.76 37.48 36.63 0 0 0
29/05/2024
36.80
 7,900 36.84 37.10 36.54 0 100 -0.0
28/05/2024
36.80
 21,000 36.63 36.80 36.11 0 2,500 -0.1
27/05/2024
36.63
 12,400 37.44 37.44 36.46 0 800 -0.0
24/05/2024
37.01
 16,800 37.14 37.53 36.54 0 0 0
23/05/2024
37.40
 15,200 37.36 37.44 37.18 0 0 0
22/05/2024
37.48
 4,300 37.53 37.57 37.36 0 0 0
21/05/2024
37.57
 4,800 37.61 37.61 37.31 0 0 0
20/05/2024
37.48
 9,200 37.31 37.53 37.27 0 1,000 -0.0
17/05/2024
37.31
 12,400 37.10 37.40 37.10 800 0 0.0
16/05/2024
37.10
 19,400 37.06 37.14 36.63 0 0 0
15/05/2024
37.06
 8,200 36.71 37.06 36.71 0 0 0
14/05/2024
36.89
 11,500 36.80 36.89 36.63 200 100 0.0
13/05/2024
36.80
 5,100 36.63 37.06 36.63 0 0 0
10/05/2024
36.80
 12,700 36.37 36.89 36.33 0 0 0
09/05/2024
36.41
 8,600 37.06 37.06 36.20 0 0 0
08/05/2024
36.76
 10,000 37.53 37.53 36.50 0 0 0
07/05/2024
36.76
 21,700 36.63 37.01 36.37 0 600 -0.0
06/05/2024
36.37
 18,400 36.11 36.37 35.94 0 0 0
03/05/2024
35.94
 29,400 36.03 36.07 35.77 0 0 0
02/05/2024
36.03
 44,800 35.60 36.63 35.60 2,800 0 0.1
26/04/2024
36.20
 28,400 36.37 36.50 35.94 0 500 -0.0
25/04/2024
36.37
 69,800 35.52 36.80 35.43 0 0 0
24/04/2024
35.43
 13,900 35.43 35.43 35.26 0 0 0
23/04/2024
35.17
 42,900 35.56 35.56 35.13 0 0 0
22/04/2024
35.39
 79,200 35.17 35.39 35.09 0 3,400 -0.1
19/04/2024
35.34
 117,400 35.22 35.39 35.09 0 0 0
17/04/2024
35.39
 18,700 35.13 35.60 35.13 0 0 0
16/04/2024
35.34
 81,800 35.05 35.52 34.66 1,200 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |