CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.30
0.20
(0.71%)
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
(2026-08-19) 		0.20 0.72% 361,500 0 0
27.90
46.20
28.30
2 tháng
(2026-07-20) 		-0.90 -3.10% 940,700 0 0
27.90
46.20
28.30
3 tháng
(2026-06-22) 		-8.20 -22.59% 1,394,900 0 0
27.90
46.20
28.30
6 tháng
(2026-03-23) 		-9.85 -25.95% 2,802,400 0 0
24.98
46.20
28.30
12 tháng
(2025-09-23) 		-13.35 -32.20% 8,049,800 0 0
24.42
46.20
28.30
24 tháng
(2024-09-30) 		-1.27 -4.31% 21,533,200 0 0
19.28
48.39
28.30
36 tháng
(2023-10-04) 		5.68 25.33% 28,842,000 0 0
16.11
48.39
28.30
60 tháng
(2021-10-14) 		1.75 6.62% 47,407,400 -641,676 -55.3
13.19
48.39
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
1.09
 2,000 1.02 1.09 1.02 0 0 0
20/01/2014
1.02
 30 1.01 1.02 1.02 0 0 0
17/01/2014
1.01
 500 0.99 1.01 1.01 0 0 0
16/01/2014
0.99
 10 0.99 0.99 0.99 0 0 0
15/01/2014
0.99
 1,010 1.01 1.01 0.99 0 0 0
14/01/2014
1.01
 880 0.95 1.01 0.99 0 0 0
13/01/2014
0.95
 0 0.95 0.95 0.95 0 0 0
10/01/2014
0.95
 10 1.02 1.02 0.95 0 0 0
09/01/2014
1.02
 10 1.02 1.02 1.02 0 0 0
08/01/2014
1.02
 10 0.98 1.02 1.02 0 0 0
07/01/2014
0.98
 540 1.05 1.05 0.98 0 0 0
06/01/2014
1.05
 100 0.99 1.05 0.99 0 0 0
03/01/2014
0.99
 40 0.93 0.99 0.93 0 0 0
02/01/2014
0.93
 10 0.99 0.99 0.93 0 0 0
31/12/2013
0.99
 20 0.93 0.99 0.88 0 0 0
30/12/2013
0.93
 10 0.99 0.99 0.93 0 0 0
27/12/2013
0.99
 1,250 1.02 1.09 0.95 0 0 0
26/12/2013
1.02
 310 0.97 1.02 0.91 0 0 0
25/12/2013
0.97
 10 0.97 0.97 0.97 0 0 0
24/12/2013
0.97
 11,880 1.04 1.04 0.97 0 0 0
23/12/2013
1.04
 50 0.98 1.04 1.04 0 0 0
20/12/2013
0.98
 5,050 0.93 0.98 0.93 0 0 0
19/12/2013
0.93
 5,000 0.94 0.94 0.93 0 0 0
18/12/2013
0.94
 0 0.94 0.94 0.94 0 0 0
17/12/2013
0.94
 0 0.94 0.94 0.94 0 0 0
16/12/2013
0.94
 3,210 0.92 0.94 0.92 0 0 0
13/12/2013
0.92
 0 0.92 0.92 0.92 0 0 0
12/12/2013
0.92
 6,730 0.98 0.98 0.92 0 0 0
11/12/2013
0.98
 10 0.92 0.98 0.98 0 0 0
10/12/2013
0.92
 15,220 0.94 0.94 0.90 300 8,000 -0.1
09/12/2013
0.94
 6,370 0.94 0.94 0.94 0 0 0
06/12/2013
0.94
 10 0.92 0.94 0.94 0 0 0
05/12/2013
0.92
 3,500 0.94 0.94 0.92 0 0 0
04/12/2013
0.94
 260 0.94 0.94 0.94 0 0 0
03/12/2013
0.94
 1,530 0.93 0.94 0.93 0 0 0
02/12/2013
0.93
 1,970 0.93 0.93 0.92 0 0 0
29/11/2013
0.93
 50 0.93 0.93 0.93 0 0 0
28/11/2013
0.93
 100 0.93 0.93 0.93 0 0 0
27/11/2013
0.93
 0 0.93 0.93 0.93 0 0 0
26/11/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/11/2013
0.93
 45,880 0.92 0.93 0.92 0 0 0
22/11/2013
0.92
 540 0.93 0.93 0.92 0 0 0
21/11/2013
0.93
 210 0.92 0.93 0.87 0 0 0
20/11/2013
0.92
 160 0.92 0.92 0.92 0 0 0
19/11/2013
0.92
 120 0.86 0.92 0.92 0 0 0
18/11/2013
0.86
 3,000 0.91 0.91 0.86 0 0 0
15/11/2013
0.91
 4,000 0.91 0.91 0.91 0 0 0
14/11/2013
0.91
 9,160 0.91 0.91 0.91 0 0 0
13/11/2013
0.91
 150 0.91 0.91 0.91 0 0 0
12/11/2013
0.91
 1,650 0.93 0.93 0.91 0 0 0
11/11/2013
0.93
 2,710 0.91 0.93 0.91 0 0 0
08/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
08/11/2013
0.91
 9,210 0.89 0.91 0.85 0 0 0
07/11/2013
0.89
 34,480 0.88 0.90 0.88 0 0 0
06/11/2013
0.88
 12,400 0.88 0.88 0.88 0 0 0
05/11/2013
0.88
 9,120 0.88 0.88 0.87 0 0 0
04/11/2013
0.88
 7,600 0.87 0.88 0.87 0 0 0
01/11/2013
0.87
 1,400 0.88 0.90 0.87 0 0 0
31/10/2013
0.88
 1,640 0.85 0.88 0.88 0 0 0
30/10/2013
0.85
 15,740 0.89 0.89 0.85 0 0 0
29/10/2013
0.89
 40 0.84 0.89 0.84 0 0 0
28/10/2013
0.84
 14,220 0.87 0.87 0.84 0 0 0
25/10/2013
0.87
 9,060 0.88 0.88 0.87 0 0 0
24/10/2013
0.88
 14,190 0.85 0.88 0.85 0 0 0
23/10/2013
0.85
 1,310 0.87 0.88 0.85 0 0 0
22/10/2013
0.87
 2,990 0.84 0.87 0.85 0 0 0
21/10/2013
0.84
 37,000 0.84 0.85 0.84 0 0 0
18/10/2013
0.84
 260 0.84 0.84 0.84 0 0 0
17/10/2013
0.84
 17,760 0.86 0.88 0.84 0 0 0
16/10/2013
0.86
 11,270 0.86 0.86 0.86 0 0 0
15/10/2013
0.86
 100 0.81 0.86 0.86 0 0 0
14/10/2013
0.81
 9,240 0.86 0.86 0.81 0 0 0
11/10/2013
0.86
 4,500 0.88 0.88 0.86 0 0 0
10/10/2013
0.88
 30,330 0.85 0.88 0.85 0 0 0
09/10/2013
0.85
 10,310 0.81 0.85 0.84 0 0 0
08/10/2013
0.81
 18,000 0.81 0.81 0.81 0 0 0
07/10/2013
0.81
 12,500 0.79 0.81 0.80 0 0 0
04/10/2013
0.79
 16,600 0.79 0.79 0.79 0 0 0
03/10/2013
0.79
 10 0.80 0.80 0.79 0 0 0
02/10/2013
0.80
 1,400 0.76 0.80 0.80 0 0 0
01/10/2013
0.76
 2,000 0.76 0.76 0.76 0 0 0
30/09/2013
0.76
 120 0.79 0.84 0.76 100 0 0.0
27/09/2013
0.79
 16,280 0.80 0.80 0.79 0 0 0
26/09/2013
0.80
 0 0.80 0.80 0.80 0 0 0
25/09/2013
0.80
 3,350 0.79 0.80 0.80 0 0 0
24/09/2013
0.79
 25,300 0.78 0.80 0.79 0 10,000 -0.1
23/09/2013
0.78
 10 0.81 0.81 0.78 0 0 0
20/09/2013
0.81
 15,400 0.81 0.81 0.80 0 3,700 -0.0
19/09/2013
0.81
 1,300 0.79 0.81 0.81 0 1,300 -0.0
18/09/2013
0.79
 7,000 0.76 0.79 0.78 0 5,000 -0.0
17/09/2013
0.76
 20,010 0.81 0.81 0.76 0 0 0
16/09/2013
0.81
 35,000 0.81 0.81 0.81 0 0 0
13/09/2013
0.81
 700 0.79 0.81 0.80 0 0 0
12/09/2013
0.79
 10,010 0.81 0.81 0.79 0 0 0
11/09/2013
0.81
 30,000 0.81 0.81 0.81 0 0 0
10/09/2013
0.81
 4,400 0.81 0.81 0.81 0 3,000 -0.0
09/09/2013
0.81
 25,260 0.77 0.81 0.81 0 3,000 -0.0
06/09/2013
0.77
 10 0.81 0.81 0.77 0 0 0
05/09/2013
0.81
 19,590 0.81 0.81 0.81 0 4,000 -0.0
04/09/2013
0.81
 0 0.81 0.81 0.81 0 0 0
03/09/2013
0.81
 8,530 0.81 0.81 0.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |