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)
20/09/2022
34.04
 13,100 33.49 34.18 32.81 1,200 1,800 -0.0
19/09/2022
33.49
 20,500 34.52 34.52 32.81 2,400 1,900 0.0
16/09/2022
34.52
 33,500 34.25 34.59 34.18 0 2,981 -0.2
15/09/2022
34.25
 22,800 34.11 34.66 34.18 300 982 0.0
14/09/2022
34.11
 98,400 35.27 35.41 33.84 600 500 -0.0
13/09/2022
35.27
 16,100 36.23 36.23 35.27 100 400 -0.0
12/09/2022
36.23
 12,100 35.75 36.37 35.89 62 125 -0.1
09/09/2022
35.75
 39,200 36.23 36.30 35.14 0 1,400 -0.1
08/09/2022
36.23
 18,400 36.23 36.23 35.68 6,100 1,300 0.3
07/09/2022
36.23
 20,900 36.43 36.50 35.75 0 1,900 -0.1
06/09/2022
36.43
 36,500 36.57 36.91 36.23 900 0 0.0
05/09/2022
36.57
 12,600 36.30 36.78 35.34 4,000 100 0.2
31/08/2022
36.30
 52,200 36.30 36.50 35.27 700 0 0.0
30/08/2022
36.30
 49,500 36.84 37.25 35.61 1,300 800 0.0
29/08/2022
36.84
 65,200 36.84 36.91 34.66 1,000 300 0.0
26/08/2022
36.84
 26,100 36.64 37.12 36.09 900 300 0.0
25/08/2022
36.64
 44,800 37.32 37.39 36.23 1,000 100 0.0
24/08/2022
37.32
 27,100 37.25 37.32 36.78 2,000 0 0.1
23/08/2022
37.25
 26,000 37.53 37.53 36.91 500 0 0.0
22/08/2022
37.53
 30,800 37.60 37.66 37.25 0 1,800 -0.1
19/08/2022
37.60
 19,200 37.60 37.94 37.32 2,100 1,000 0.1
18/08/2022
37.60
 15,500 37.60 37.80 37.25 0 300 -0.0
17/08/2022
37.60
 53,900 37.39 38.28 37.60 800 400 0.0
16/08/2022
37.39
 34,000 37.73 37.94 37.25 0 500 -0.0
15/08/2022
37.73
 21,000 37.94 38.62 37.66 800 100 0.0
12/08/2022
37.94
 32,000 37.73 38.01 37.25 300 400 -0.0
11/08/2022
37.73
 80,700 37.25 38.14 36.98 100 1,300 -0.1
10/08/2022
37.25
 22,900 38.01 38.14 37.25 0 1,000 -0.1
09/08/2022
38.01
 64,900 37.60 38.55 37.05 1,500 200 0.1
08/08/2022
37.60
 32,100 37.53 38.42 37.25 600 0 0.0
05/08/2022
37.53
 44,500 37.94 38.01 37.32 1,100 100 0.1
04/08/2022
37.94
 46,900 37.39 38.28 36.91 100 600 -0.0
03/08/2022
37.39
 80,400 35.68 37.46 35.27 2,200 0 0.1
02/08/2022
35.68
 50,600 34.66 35.89 34.66 1,200 0 0.1
01/08/2022
34.66
 35,900 34.18 34.86 34.18 200 100 0.0
29/07/2022
34.18
 35,900 35.07 35.55 34.04 600 0 0.0
28/07/2022
35.07
 38,000 34.45 35.20 34.18 700 100 0.0
27/07/2022
34.45
 11,700 35.07 35.07 34.31 0 100 -0.0
26/07/2022
35.07
 20,200 35.34 35.34 34.18 100 300 -0.0
25/07/2022
35.34
 28,100 35.34 35.61 35.00 300 0 0.0
22/07/2022
35.34
 18,200 35.07 35.34 34.86 1,800 1,000 0.0
21/07/2022
35.07
 10,700 34.86 35.61 34.86 600 0 0.0
20/07/2022
34.86
 49,000 33.70 35.14 33.70 2,800 0 0.1
19/07/2022
33.70
 34,200 33.90 34.31 33.15 1,100 400 0.0
18/07/2022
33.90
 37,900 32.81 34.31 32.81 3,100 0 0.2
15/07/2022
32.81
 193,400 32.74 32.95 31.85 1,800 85,300 -4.0
14/07/2022
32.74
 38,000 32.67 32.74 31.79 2,600 0 0.1
13/07/2022
32.67
 53,200 31.96 33.15 32.33 1,300 0 0.1
12/07/2022
31.96
 69,200 32.50 32.50 31.65 1,300 0 0.1
11/07/2022
32.50
 30,200 32.54 32.57 31.92 800 400 0.0
08/07/2022
32.54
 19,000 31.75 32.54 31.79 600 400 0.0
07/07/2022
31.75
 12,500 31.38 32.06 30.90 1,500 300 0.1
06/07/2022
31.38
 47,300 32.20 32.47 31.38 100 1,300 -0.1
05/07/2022
32.20
 55,300 34.59 34.79 32.20 0 2,500 -0.1
04/07/2022
34.59
 9,300 34.52 35.00 33.90 300 1,100 -0.0
01/07/2022
34.52
 37,300 34.93 35.00 33.46 500 2,100 -0.1
30/06/2022
34.93
 31,500 34.86 35.20 34.18 100 1,600 -0.1
29/06/2022
34.86
 50,200 34.86 35.55 33.84 100 1,300 -0.1
28/06/2022
34.86
 45,200 33.15 34.86 32.88 2,800 100 0.1
27/06/2022
33.15
 45,700 32.40 33.15 32.20 2,500 0 0.1
24/06/2022
32.40
 67,900 31.99 32.74 31.10 4,200 200 0.2
23/06/2022
31.99
 76,800 30.97 31.99 30.56 1,800 1,000 0.0
22/06/2022
30.97
 80,300 30.01 32.06 28.71 1,600 900 0.0
21/06/2022
30.01
 115,400 32.26 32.61 30.01 800 800 0
20/06/2022
32.26
 104,900 34.66 34.66 32.26 0 1,500 -0.1
17/06/2022
34.66
 123,100 36.57 36.57 34.04 1,000 2,400 -0.1
16/06/2022
36.57
 39,200 36.37 37.19 35.75 200 1,300 -0.1
15/06/2022
36.37
 125,400 38.28 38.69 35.61 1,100 3,600 -0.1
14/06/2022
38.28
 38,300 38.35 38.89 37.60 0 1,900 -0.1
13/06/2022
38.35
 42,800 40.06 40.06 37.60 500 800 -0.0
10/06/2022
40.06
 28,500 42.04 42.31 40.06 0 1,300 -0.1
09/06/2022
42.04
 9,600 42.38 42.45 41.97 0 0 -2.0
08/06/2022
42.38
 72,100 42.79 43.06 42.24 1,700 34,400 -2.0
07/06/2022
42.79
 46,200 43.06 43.41 42.38 0 1,700 -0.1
06/06/2022
43.06
 42,600 44.29 44.29 43.06 100 700 -0.0
03/06/2022
44.29
 8,800 44.71 45.05 43.75 0 2,100 -0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
44.71
 43,000 42.27 45.12 43.06 2,200 1,000 0.1
01/06/2022
42.27
 30,200 42.27 42.60 41.84 300 300 0
31/05/2022
42.27
 29,800 42.05 42.65 41.84 1,300 0 0.1
30/05/2022
42.05
 26,200 42.27 42.27 41.67 0 100 -0.0
27/05/2022
42.27
 20,600 42.54 43.41 42.27 200 0 0.0
26/05/2022
42.54
 16,000 41.89 42.54 42.00 1,200 0 0.1
25/05/2022
41.89
 37,900 41.29 42.11 41.29 800 300 0.0
24/05/2022
41.29
 20,200 41.62 41.78 40.37 0 2,000 -0.2
23/05/2022
41.62
 34,200 41.95 42.92 41.24 0 2,500 -0.2
20/05/2022
41.95
 24,300 40.97 42.49 40.97 600 1,100 -0.0
19/05/2022
40.97
 23,800 40.80 41.02 38.58 400 700 -0.0
18/05/2022
40.80
 38,600 39.66 40.97 39.66 2,400 1,200 0.1
17/05/2022
39.66
 41,900 37.76 39.88 37.44 1,000 800 0.0
16/05/2022
37.76
 24,800 37.49 38.41 36.95 400 700 -0.0
13/05/2022
37.49
 79,300 40.26 40.59 37.49 1,500 800 0.0
12/05/2022
40.26
 38,500 42.54 43.47 40.26 1,400 1,800 -0.0
11/05/2022
42.54
 15,400 42.22 42.92 42.16 600 400 0.0
10/05/2022
42.22
 34,600 41.95 43.25 40.21 1,200 1,100 0.0
09/05/2022
41.95
 39,300 45.10 45.10 41.95 200 400 -0.0
06/05/2022
45.10
 45,700 46.18 46.18 44.99 200 800 -0.0
05/05/2022
46.18
 42,900 48.36 48.52 44.99 100 1,200 -0.1
04/05/2022
48.36
 12,700 48.36 48.63 47.81 100 0 0.0
29/04/2022
48.36
 17,800 47.11 48.36 47.16 600 0 0.1
28/04/2022
47.11
 14,800 46.40 47.27 46.18 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |