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)
15/02/2023
30.00
 16,100 29.76 30.00 29.72 0 0 0.0
14/02/2023
29.76
 16,300 29.72 29.86 29.37 0 0 0.0
13/02/2023
29.72
 23,300 29.72 29.93 29.30 0 0 0.0
10/02/2023
29.72
 21,100 29.65 29.86 29.16 0 0 0.0
09/02/2023
29.65
 33,100 30.07 30.07 29.30 0 0 0.0
08/02/2023
30.07
 18,500 30.18 30.25 29.37 0 0 0.0
07/02/2023
30.18
 29,500 30.63 30.63 29.72 0 0 0.0
06/02/2023
30.63
 18,900 30.63 30.63 29.79 0 0 0.0
03/02/2023
30.63
 11,600 30.14 30.63 29.72 0 0 0.0
02/02/2023
30.14
 23,300 30.42 30.49 29.72 0 0 0.0
01/02/2023
30.42
 19,100 30.84 30.98 30.42 0 0 0.0
31/01/2023
30.84
 53,000 31.68 32.03 30.56 0 0 0.0
30/01/2023
31.68
 39,000 32.24 32.31 31.47 0 0 0.0
27/01/2023
32.24
 12,200 31.75 32.45 31.89 0 0 0.0
19/01/2023
31.75
 90,100 31.47 31.86 31.37 200 0 0.0
18/01/2023
31.47
 28,900 31.05 31.61 30.25 0 2,000 -0.1
17/01/2023
31.05
 16,600 30.49 31.26 30.14 0 0 -0.0
16/01/2023
30.49
 20,400 30.77 30.91 30.00 0 0 -0.0
13/01/2023
30.77
 11,600 31.12 31.12 30.49 0 0 -0.0
12/01/2023
31.12
 24,000 31.68 31.75 30.91 0 400 -0.0
11/01/2023
31.68
 25,100 31.47 31.75 31.05 1,900 100 0.1
10/01/2023
31.47
 60,600 30.84 31.54 30.39 0 0 0.0
09/01/2023
30.84
 24,700 30.74 31.12 30.53 0 0 0.0
06/01/2023
30.74
 50,700 29.79 30.98 29.86 0 0 0.0
05/01/2023
29.79
 46,800 28.81 29.86 28.19 0 0 0.0
04/01/2023
28.81
 15,800 28.67 28.95 28.47 500 0 0.0
03/01/2023
28.67
 24,500 27.52 28.67 27.52 1,000 0 0.0
30/12/2022
27.52
 15,700 28.26 28.26 27.52 0 0 -0.0
29/12/2022
28.26
 21,900 28.60 28.60 27.98 0 0 -0.0
28/12/2022
28.60
 10,200 29.02 29.02 28.40 0 0 -0.0
27/12/2022
29.02
 15,400 29.37 29.37 28.40 0 0 -0.0
26/12/2022
29.37
 28,500 29.79 29.86 29.02 0 0 -0.0
23/12/2022
29.79
 13,400 29.76 29.97 29.37 0 0 -0.0
22/12/2022
29.76
 4,000 29.23 29.97 29.09 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
29.23
 38,100 30.21 30.21 28.81 0 0 0.0
20/12/2022
30.21
 29,100 30.35 30.76 29.39 0 0 0.0
19/12/2022
30.35
 25,600 30.08 30.69 30.08 0 0 0.0
16/12/2022
30.08
 33,100 30.52 30.52 29.74 0 0 0.0
15/12/2022
30.52
 30,600 31.65 31.65 30.42 0 0 0.0
14/12/2022
31.65
 14,400 31.38 31.72 30.83 0 0 0.0
13/12/2022
31.38
 30,000 31.10 31.55 30.08 200 0 0.0
12/12/2022
31.10
 35,500 30.08 31.31 29.39 200 0 0.0
09/12/2022
30.08
 20,900 29.05 30.08 29.12 200 0 0.0
08/12/2022
29.05
 37,300 28.03 29.32 28.03 0 0 -0.0
07/12/2022
28.03
 42,900 27.48 28.03 26.49 0 0 -0.0
06/12/2022
27.48
 50,100 27.62 28.13 27.00 0 0 -0.0
05/12/2022
27.62
 41,600 27.00 27.92 26.59 0 0 -0.0
02/12/2022
27.00
 23,000 26.66 27.00 26.32 0 100 -0.0
01/12/2022
26.66
 82,500 26.66 27.34 26.42 0 500 -0.0
30/11/2022
26.66
 20,000 26.66 27.34 26.15 0 700 -0.0
29/11/2022
26.66
 21,300 25.63 26.73 25.67 100 300 -0.0
28/11/2022
25.63
 78,100 24.06 25.74 24.33 2,000 400 0.1
25/11/2022
24.06
 4,700 23.75 24.06 23.79 0 600 -0.0
24/11/2022
23.75
 18,700 23.72 23.79 22.56 100 300 -0.0
23/11/2022
23.72
 10,700 24.23 24.33 23.58 1,000 700 0.0
22/11/2022
24.23
 27,700 23.65 24.51 23.58 300 600 -0.0
21/11/2022
23.65
 8,600 23.62 23.72 23.31 700 400 0.0
18/11/2022
23.62
 18,100 23.58 23.65 22.56 1,000 1,100 -0.0
17/11/2022
23.58
 24,600 22.52 23.58 21.87 500 500 0
16/11/2022
22.52
 121,700 22.01 22.52 20.47 1,300 800 0.0
15/11/2022
22.01
 44,200 23.34 23.34 21.74 0 600 -0.0
14/11/2022
23.34
 19,700 23.75 23.75 22.56 100 900 -0.0
11/11/2022
23.75
 11,900 23.38 23.86 23.38 800 800 0
10/11/2022
23.38
 38,300 23.24 23.89 23.07 0 800 -0.0
09/11/2022
23.24
 30,600 22.97 23.92 22.97 0 800 -0.0
08/11/2022
22.97
 41,500 22.66 22.97 21.87 0 500 -0.0
07/11/2022
22.66
 116,600 24.33 24.33 22.66 0 1,000 -0.0
04/11/2022
24.33
 62,900 25.77 26.66 24.33 200 1,000 -0.0
03/11/2022
25.77
 14,900 26.32 26.62 25.77 0 1,300 -0.0
02/11/2022
26.32
 39,600 26.86 28.03 26.32 0 500 -0.0
01/11/2022
26.86
 22,500 27.68 27.89 26.76 600 300 0.0
31/10/2022
27.68
 17,200 27.68 27.72 26.66 200 400 -0.0
28/10/2022
27.68
 19,200 28.37 28.71 27.68 300 0 0.0
27/10/2022
28.37
 13,400 27.34 28.37 26.86 1,000 100 0.0
26/10/2022
27.34
 11,700 27.34 27.68 26.66 0 900 -0.0
25/10/2022
27.34
 52,000 26.66 28.37 24.92 3,800 100 0.1
24/10/2022
26.66
 36,200 28.03 28.44 26.66 3,900 200 0.1
21/10/2022
28.03
 69,100 28.81 28.85 27.34 100 1,100 -0.0
20/10/2022
28.81
 11,800 29.05 29.29 28.78 200 200 -0
19/10/2022
29.05
 11,400 29.94 29.94 29.05 400 300 0.0
18/10/2022
29.94
 30,700 29.36 30.01 29.56 0 400 -0.0
17/10/2022
29.36
 30,100 29.84 29.84 28.44 0 700 -0.0
14/10/2022
29.84
 10,200 29.74 30.01 29.70 0 200 -0.0
13/10/2022
29.74
 7,200 29.63 29.94 28.85 0 400 -0.0
12/10/2022
29.63
 41,800 27.99 29.63 27.34 1,100 900 0.0
11/10/2022
27.99
 30,000 30.08 30.11 27.99 0 1,100 -0.0
10/10/2022
30.08
 22,000 29.63 30.08 28.78 1,400 750 0.0
07/10/2022
29.63
 32,500 31.82 31.82 29.60 800 1,300 -0.0
06/10/2022
31.82
 15,000 32.40 32.40 31.41 0 1,000 -0.0
05/10/2022
32.40
 26,600 32.13 32.67 31.92 900 8,900 -0.4
04/10/2022
32.13
 36,800 32.13 32.61 31.72 600 2,900 -0.1
03/10/2022
32.13
 31,700 33.02 33.15 32.13 200 600 -0.0
30/09/2022
33.02
 38,000 32.78 33.08 32.20 200 1,200 -0.0
29/09/2022
32.78
 43,900 32.78 32.95 32.67 0 1,200 -0.1
28/09/2022
32.78
 38,900 33.15 33.15 32.54 0 600 -0.0
27/09/2022
33.15
 27,100 33.22 33.22 32.54 0 1,600 -0.1
26/09/2022
33.22
 39,400 34.18 34.18 32.71 0 2,000 -0.1
23/09/2022
34.18
 32,600 34.38 34.38 33.77 700 300 0.0
22/09/2022
34.38
 12,300 34.14 34.38 32.95 0 200 -0.0
21/09/2022
34.14
 11,200 34.04 34.59 33.49 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |