CTCP Đầu tư và Xây dựng Tiền Giang (thg)

55.80
3.60
(6.90%)
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
(2025-01-21) 		3.10 6.31% 1,759,100 -618,042 -32.5
49.10
55.30
52.20
2 tháng
(2024-12-23) 		6.70 14.73% 2,206,100 -537,731 -28.6
45.50
55.30
52.20
3 tháng
(2024-11-22) 		9.66 22.70% 2,685,900 -541,979 -28.7
42.54
55.30
52.20
6 tháng
(2024-08-26) 		11.42 27.99% 3,682,100 -280,979 -17.2
40.78
55.30
52.20
12 tháng
(2024-02-26) 		17.94 52.38% 7,462,700 58,821 -2.7
34.26
55.30
52.20
24 tháng
(2023-03-03) 		23.54 82.13% 14,504,200 46,471 -4.0
27.68
55.30
52.20
36 tháng
(2022-03-08) 		7.82 17.62% 22,985,000 -97,405 -14.3
21.53
55.30
52.20
60 tháng
(2020-03-18) 		35.85 219.33% 36,275,250 4,975 -19.3
15.30
55.30
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2013
0.93
 22,040 0.90 0.93 0.91 0 0 0
05/02/2013
0.90
 25,720 0.90 0.91 0.90 0 0 0
04/02/2013
0.90
 13,440 0.90 0.90 0.90 0 0 0
01/02/2013
0.90
 9,490 0.91 0.91 0.90 0 0 0
31/01/2013
0.91
 21,390 0.95 0.95 0.91 0 0 0
30/01/2013
0.95
 170 0.95 0.95 0.95 0 0 0
29/01/2013
0.95
 13,670 0.91 0.95 0.93 0 0 0
28/01/2013
0.91
 48,490 0.90 0.91 0.90 0 0 0
25/01/2013
0.90
 1,690 0.91 0.91 0.88 0 0 0
24/01/2013
0.91
 9,760 0.87 0.91 0.89 0 0 0
23/01/2013
0.87
 4,320 0.87 0.87 0.87 0 0 0
22/01/2013
0.87
 13,840 0.87 0.91 0.87 0 0 0
21/01/2013
0.87
 2,930 0.87 0.87 0.87 0 0 0
18/01/2013
0.87
 30 0.87 0.87 0.87 0 0 0
17/01/2013
0.87
 6,210 0.87 0.88 0.87 0 0 0
16/01/2013
0.87
 29,680 0.82 0.87 0.83 0 0 0
15/01/2013
0.82
 6,900 0.83 0.83 0.82 0 0 0
14/01/2013
0.83
 4,840 0.82 0.84 0.82 0 0 0
11/01/2013
0.82
 3,350 0.82 0.86 0.82 0 0 0
10/01/2013
0.82
 100 0.86 0.86 0.82 0 0 0
09/01/2013
0.86
 3,430 0.84 0.87 0.82 0 0 0
08/01/2013
0.84
 6,590 0.87 0.87 0.83 0 0 0
07/01/2013
0.87
 8,160 0.87 0.88 0.84 0 0 0
04/01/2013
0.87
 1,100 0.86 0.87 0.86 0 0 0
03/01/2013
0.86
 78,590 0.86 0.87 0.82 0 0 0
02/01/2013
0.86
 30,130 0.84 0.86 0.82 0 0 0
28/12/2012
0.84
 113,010 0.88 0.88 0.84 0 0 0
27/12/2012
0.88
 7,290 0.84 0.88 0.84 0 0 0
26/12/2012
0.84
 50 0.84 0.86 0.82 0 0 0
25/12/2012
0.84
 12,920 0.83 0.84 0.82 0 0 0
24/12/2012
0.83
 70 0.83 0.83 0.83 0 0 0
21/12/2012
0.83
 15,010 0.84 0.84 0.81 0 0 0
20/12/2012
0.84
 7,510 0.83 0.84 0.80 0 0 0
19/12/2012
0.83
 17,040 0.81 0.83 0.80 0 0 0
18/12/2012
0.81
 21,540 0.82 0.82 0.81 0 0 0
17/12/2012
0.82
 20 0.82 0.82 0.82 0 0 0
14/12/2012
0.82
 8,110 0.83 0.83 0.82 0 0 0
13/12/2012
0.83
 11,480 0.84 0.84 0.81 0 0 0
12/12/2012
0.84
 3,040 0.82 0.84 0.82 0 0 0
11/12/2012
0.82
 1,020 0.86 0.86 0.82 0 0 0
10/12/2012
0.86
 2,100 0.82 0.86 0.82 0 0 0
07/12/2012
0.82
 960 0.83 0.86 0.82 0 0 0
06/12/2012
0.83
 550 0.83 0.83 0.83 0 0 0
05/12/2012
0.83
 16,630 0.81 0.84 0.81 0 0 0
04/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
03/12/2012
0.81
 9,780 0.81 0.81 0.81 0 0 0
30/11/2012
0.81
 16,210 0.82 0.82 0.79 0 0 0
29/11/2012
0.82
 10 0.79 0.82 0.82 0 0 0
28/11/2012
0.79
 12,010 0.79 0.80 0.76 0 0 0
27/11/2012
0.79
 10 0.82 0.82 0.79 0 0 0
26/11/2012
0.82
 630 0.79 0.82 0.82 0 0 0
23/11/2012
0.79
 7,270 0.79 0.82 0.79 0 0 0
22/11/2012
0.79
 5,190 0.75 0.79 0.79 0 0 0
21/11/2012
0.75
 10 0.76 0.76 0.75 0 0 0
20/11/2012
0.76
 10 0.79 0.79 0.76 0 0 0
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3%
19/11/2012
0.79
 20,330 0.76 0.80 0.79 0 0 0
16/11/2012
0.76
 1,180 0.76 0.76 0.76 0 0 0
15/11/2012
0.76
 830 0.78 0.80 0.76 0 0 0
14/11/2012
0.78
 6,530 0.78 0.81 0.75 0 0 0
13/11/2012
0.78
 4,250 0.75 0.78 0.74 0 0 0
12/11/2012
0.75
 7,560 0.75 0.78 0.75 0 0 0
09/11/2012
0.75
 7,720 0.75 0.78 0.75 0 0 0
08/11/2012
0.75
 13,590 0.75 0.78 0.74 0 0 0
07/11/2012
0.75
 2,560 0.74 0.75 0.75 0 0 0
06/11/2012
0.74
 5,910 0.75 0.75 0.73 0 0 0
05/11/2012
0.75
 2,170 0.78 0.81 0.75 0 0 0
02/11/2012
0.78
 7,650 0.82 0.82 0.78 0 0 0
01/11/2012
0.82
 1,580 0.81 0.84 0.80 0 0 0
31/10/2012
0.81
 3,270 0.82 0.82 0.81 0 0 0
30/10/2012
0.82
 4,030 0.85 0.85 0.82 0 0 0
29/10/2012
0.85
 6,880 0.89 0.89 0.85 0 0 0
26/10/2012
0.89
 7,900 0.87 0.89 0.87 0 0 0
25/10/2012
0.87
 610 0.87 0.87 0.84 0 0 0
24/10/2012
0.87
 60 0.87 0.87 0.87 0 0 0
23/10/2012
0.87
 10 0.89 0.89 0.87 0 0 0
22/10/2012
0.89
 10,630 0.87 0.89 0.85 0 0 0
19/10/2012
0.87
 36,990 0.90 0.90 0.87 0 0 0
18/10/2012
0.90
 34,140 0.89 0.90 0.89 0 0 0
17/10/2012
0.89
 2,040 0.89 0.90 0.85 0 0 0
16/10/2012
0.89
 21,620 0.89 0.89 0.85 0 0 0
15/10/2012
0.89
 4,220 0.86 0.89 0.85 0 0 0
12/10/2012
0.86
 20 0.89 0.90 0.86 0 0 0
11/10/2012
0.89
 1,080 0.86 0.90 0.84 0 0 0
10/10/2012
0.86
 20 0.89 0.89 0.86 0 0 0
09/10/2012
0.89
 7,010 0.87 0.89 0.84 0 0 0
08/10/2012
0.87
 2,540 0.90 0.90 0.87 0 0 0
05/10/2012
0.90
 1,010 0.89 0.90 0.90 0 0 0
04/10/2012
0.89
 1,050 0.90 0.90 0.89 0 0 0
03/10/2012
0.90
 50 0.86 0.90 0.90 0 0 0
02/10/2012
0.86
 10,460 0.87 0.89 0.84 0 0 0
01/10/2012
0.87
 31,180 0.89 0.92 0.87 0 0 0
28/09/2012
0.89
 13,210 0.86 0.90 0.89 0 0 0
27/09/2012
0.86
 13,520 0.87 0.90 0.86 0 0 0
26/09/2012
0.87
 4,390 0.86 0.87 0.84 0 0 0
25/09/2012
0.86
 7,280 0.85 0.89 0.83 0 0 0
24/09/2012
0.85
 1,650 0.90 0.90 0.85 0 0 0
21/09/2012
0.90
 340 0.86 0.90 0.90 0 0 0
20/09/2012
0.86
 180 0.91 0.91 0.86 0 0 0
19/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
18/09/2012
0.91
 330 0.95 0.95 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |