CTCP Đầu tư và Xây dựng Tiền Giang (thg)

55.80
3.60
(6.90%)

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)
14/07/2023
33.89
39,100 33.93 34.21 33.40 0 0 0
13/07/2023
33.93
25,200 34.13 34.21 33.93 0 0 0
12/07/2023
34.13
22,400 34.62 34.62 34.09 0 0 0
11/07/2023
34.62
47,800 33.97 34.62 33.97 0 0 0
10/07/2023
33.97
31,200 33.93 34.21 33.72 0 0 0
07/07/2023
33.93
5,400 33.89 33.97 33.68 0 0 0
06/07/2023
33.89
26,600 33.85 34.17 33.72 0 0 0
05/07/2023
33.85
27,800 33.56 34.17 33.60 0 0 0
04/07/2023
33.56
7,100 33.48 33.60 33.40 0 0 0
03/07/2023
33.48
27,300 33.40 33.68 33.32 5,000 0 0.2
30/06/2023
33.40
15,200 33.40 33.68 33.24 0 0 0
29/06/2023
33.40
19,600 33.28 33.60 33.24 0 0 0
28/06/2023
33.28
19,900 33.64 33.64 33.28 0 0 0
27/06/2023
33.64
22,200 33.64 33.68 33.40 0 0 0
26/06/2023
33.64
18,400 34.13 34.13 33.48 300 0 0.0
23/06/2023
34.13
31,800 34.05 34.17 33.40 0 0 0
22/06/2023
34.05
11,300 34.05 34.05 33.44 0 0 0
21/06/2023
34.05
23,600 34.33 34.38 33.72 0 0 0
20/06/2023
34.33
12,300 34.29 34.46 34.05 0 200 -0.0
19/06/2023
34.29
13,500 34.17 34.29 33.97 0 0 0
16/06/2023
34.17
27,500 33.07 34.25 33.24 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/06/2023
33.07
4,400 33.15 33.36 32.79 100 0 0.0
14/06/2023
33.15
47,600 33.01 33.40 32.87 0 0 0
13/06/2023
33.01
56,700 33.40 33.40 32.87 900 0 0.0
12/06/2023
33.40
23,400 33.64 33.71 33.22 0 0 0
09/06/2023
33.64
36,700 33.96 33.96 33.08 0 0 0
08/06/2023
33.96
14,600 33.92 34.34 33.64 0 0 0
07/06/2023
33.92
34,900 33.43 33.99 33.40 0 1,000 -0.0
06/06/2023
33.43
42,100 33.40 33.43 33.29 0 0 0
05/06/2023
33.40
24,900 33.36 33.50 33.01 0 0 0
02/06/2023
33.36
24,100 33.29 33.57 32.76 0 0 0
01/06/2023
33.29
3,200 33.22 33.43 33.26 0 0 0
31/05/2023
33.22
22,800 33.29 33.50 32.66 0 0 0
30/05/2023
33.29
28,800 33.08 33.40 32.80 0 0 0
29/05/2023
33.08
29,200 32.83 33.57 32.31 0 0 0
26/05/2023
32.83
36,000 32.10 32.87 32.10 0 0 0
25/05/2023
32.10
69,300 31.33 32.13 31.33 0 0 0
24/05/2023
31.33
23,800 31.40 31.47 31.33 0 0 0
23/05/2023
31.40
42,100 31.36 31.54 31.29 0 0 0
22/05/2023
31.36
15,300 31.54 31.61 31.26 0 0 0
19/05/2023
31.54
32,500 31.50 31.68 31.12 0 0 0
18/05/2023
31.50
29,500 30.84 31.54 30.84 0 0 0
17/05/2023
30.84
23,000 31.47 31.47 30.84 0 0 0
16/05/2023
31.47
33,300 30.84 31.50 30.52 0 0 0
15/05/2023
30.84
24,500 31.47 31.47 30.84 0 0 0
12/05/2023
31.47
15,600 31.54 31.61 31.26 0 0 0
11/05/2023
31.54
9,700 31.26 31.89 31.54 100 0 0.0
10/05/2023
31.26
94,000 30.80 31.26 30.70 0 0 0
09/05/2023
30.80
22,600 30.49 30.91 30.56 0 0 0
08/05/2023
30.49
26,700 31.47 31.47 30.49 0 0 0
05/05/2023
31.47
6,200 31.22 31.47 31.12 0 0 0
04/05/2023
31.22
21,900 32.45 32.45 31.12 0 0 0
28/04/2023
32.45
12,800 32.10 32.52 31.85 0 0 0
27/04/2023
32.10
17,900 31.89 32.38 31.82 0 0 0
26/04/2023
31.89
18,400 31.54 32.10 31.54 0 100 -0.0
25/04/2023
31.54
66,400 30.10 32.20 30.07 0 0 -0.1
24/04/2023
30.10
13,800 29.93 30.42 29.89 0 0 -0.1
21/04/2023
29.93
16,700 30.49 30.84 29.65 0 0 -0.1
20/04/2023
30.49
11,700 30.49 30.84 30.21 0 0 0
19/04/2023
30.49
212,600 29.58 31.19 30.00 0 0 -0.1
18/04/2023
29.58
13,400 29.44 29.58 29.30 0 0 -0.1
17/04/2023
29.44
7,800 29.44 29.65 29.44 0 2,400 -0.1
14/04/2023
29.44
14,200 29.33 29.51 29.12 0 0 -0.1
13/04/2023
29.33
35,500 29.33 29.51 29.09 0 0 -0.1
12/04/2023
29.33
27,400 28.80 29.40 28.87 0 0 -0.1
11/04/2023
28.80
11,100 28.73 28.84 28.52 0 0 -0.1
10/04/2023
28.73
3,600 28.56 28.91 28.42 0 0 -0.1
07/04/2023
28.56
20,200 28.66 28.77 28.38 0 2,050 -0.1
06/04/2023
28.66
11,500 28.70 29.16 28.66 0 0 0
05/04/2023
28.70
13,900 28.66 28.94 28.38 0 0 0
04/04/2023
28.66
7,800 28.59 28.80 28.59 0 0 0
03/04/2023
28.59
28,900 28.31 28.59 28.14 0 0 0
31/03/2023
28.31
21,600 28.70 28.70 28.03 0 0 0
30/03/2023
28.70
25,300 29.33 29.33 28.45 0 0 0
29/03/2023
29.33
2,800 29.30 29.33 28.73 0 0 0
28/03/2023
29.30
10,800 29.51 29.79 29.30 0 0 0
27/03/2023
29.51
6,800 29.16 29.58 29.19 0 0 0
24/03/2023
29.16
26,900 28.73 29.51 28.80 0 0 0
23/03/2023
28.73
13,200 28.45 28.73 28.03 0 0 0
22/03/2023
28.45
16,200 27.75 28.52 27.96 0 2,000 -0.1
21/03/2023
27.75
13,400 27.68 28.03 27.47 0 0 0.0
20/03/2023
27.68
14,800 28.28 28.31 27.61 0 200 -0.0
17/03/2023
28.28
11,400 28.38 28.56 28.24 0 0 0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2023
28.38
4,400 28.49 28.66 28.38 0 0 0.0
15/03/2023
28.49
14,400 28.04 28.49 28.18 0 0 0.0
14/03/2023
28.04
31,500 28.73 28.73 27.70 0 0 0.0
13/03/2023
28.73
20,300 28.90 28.90 28.32 0 0 0.0
10/03/2023
28.90
12,800 28.87 28.90 28.73 0 0 0.0
09/03/2023
28.87
11,900 28.80 28.87 28.66 0 0 0.0
08/03/2023
28.80
16,900 28.73 28.80 28.73 0 0 0.0
07/03/2023
28.73
10,000 28.69 28.93 28.59 0 0 0.0
06/03/2023
28.69
15,600 28.66 29.17 28.66 0 0 0.0
03/03/2023
28.66
8,500 28.90 28.90 28.52 0 0 0.0
02/03/2023
28.90
12,500 28.87 29.24 28.39 0 0 0.0
01/03/2023
28.87
9,200 28.87 28.90 27.98 0 0 0.0
28/02/2023
28.87
12,500 28.22 28.90 28.39 0 0 0.0
27/02/2023
28.22
14,100 28.76 28.76 27.70 0 0 0.0
24/02/2023
28.76
23,300 29.28 29.62 28.73 0 0 0.0
23/02/2023
29.28
21,300 29.41 29.72 28.73 0 0 0.0
22/02/2023
29.41
27,200 30.23 30.23 28.87 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |