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)
27/04/2022
46.40
 12,500 47.00 47.00 45.86 200 1,200 -0.1
26/04/2022
47.00
 23,300 46.18 47.27 45.53 500 600 -0.0
25/04/2022
46.18
 42,100 48.90 48.90 45.53 1,700 1,800 -0.0
22/04/2022
48.90
 38,800 49.55 49.99 47.27 400 1,000 -0.1
21/04/2022
49.55
 46,800 49.50 49.55 48.09 900 200 0.1
20/04/2022
49.50
 30,400 50.26 50.42 49.34 0 1,100 -0.1
19/04/2022
50.26
 23,800 49.99 50.97 49.82 400 7,900 -0.7
18/04/2022
49.99
 37,100 50.04 50.04 49.17 300 900 -0.1
15/04/2022
50.04
 29,800 51.02 51.51 50.04 0 100 0
14/04/2022
51.02
 29,600 50.80 51.29 49.99 900 0 0.1
13/04/2022
50.80
 38,100 49.44 50.80 48.90 600 500 0.0
12/04/2022
49.44
 48,300 49.77 49.99 48.90 200 6,800 -0.6
08/04/2022
49.77
 24,300 50.69 51.07 49.77 0 1,200 -0.1
07/04/2022
50.69
 30,400 51.02 52.38 50.69 0 600 -0.1
06/04/2022
51.02
 52,100 49.99 51.78 49.44 1,500 300 0.1
05/04/2022
49.99
 16,900 50.53 50.53 49.99 500 200 0.0
04/04/2022
50.53
 14,600 50.53 50.86 50.37 500 1,000 -0.0
01/04/2022
50.53
 88,000 47.81 51.13 48.30 200 0 0.0
31/03/2022
47.81
 14,700 47.76 47.98 47.27 0 200 -0.0
30/03/2022
47.76
 17,600 48.09 48.90 47.65 1,000 1,000 0.0
29/03/2022
48.09
 21,500 47.76 48.85 47.49 0 1,400 -0.1
28/03/2022
47.76
 76,500 47.22 48.90 47.27 700 1,100 -0.0
25/03/2022
47.22
 35,400 45.91 47.27 45.91 1,200 0 0.1
24/03/2022
45.91
 26,500 45.42 46.24 45.21 0 800 -0.1
23/03/2022
45.42
 32,600 45.26 45.59 44.99 0 300 -0.0
22/03/2022
45.26
 66,000 46.13 46.18 45.10 0 1,300 -0.1
21/03/2022
46.13
 22,300 46.24 46.73 45.97 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
46.24
 22,600 46.24 46.29 45.91 0 300 -0.0
17/03/2022
46.24
 25,700 46.56 46.56 46.18 500 0 0.0
16/03/2022
46.56
 16,100 46.51 46.67 46.35 0 0 0
15/03/2022
46.51
 28,700 46.29 46.51 46.18 0 100 -0.0
14/03/2022
46.29
 24,900 46.24 46.67 45.92 0 800 -0.1
11/03/2022
46.24
 52,300 45.43 46.29 45.22 1,800 0 0.2
10/03/2022
45.43
 12,900 45.38 45.65 45.38 1,400 1,100 0.0
09/03/2022
45.38
 25,400 45.38 45.43 45.00 0 1,700 -0.1
08/03/2022
45.38
 22,200 45.81 45.92 45.33 100 1,800 -0.1
07/03/2022
45.81
 46,500 45.75 45.92 45.38 700 700 0.0
04/03/2022
45.75
 33,900 45.92 45.92 45.49 500 300 0.0
03/03/2022
45.92
 61,900 46.13 46.13 44.84 200 21,800 -1.8
02/03/2022
46.13
 23,200 46.18 46.56 45.86 0 1,200 -0.1
01/03/2022
46.18
 17,200 46.51 46.51 45.97 0 900 -0.1
28/02/2022
46.51
 24,100 46.94 46.94 45.97 0 5,100 -0.4
25/02/2022
46.94
 9,800 46.78 46.94 45.97 400 200 0.0
24/02/2022
46.78
 112,500 46.18 47.26 45.11 700 55,300 -4.6
23/02/2022
46.18
 24,500 45.86 46.18 45.65 400 0 0.0
22/02/2022
45.86
 18,200 46.18 46.18 45.16 200 200 -0
21/02/2022
46.18
 23,600 46.45 46.45 45.86 100 6,800 -0.6
18/02/2022
46.45
 22,700 46.45 46.51 45.11 500 14,600 -1.2
17/02/2022
46.45
 23,300 46.29 46.45 45.92 200 100 0.0
16/02/2022
46.29
 40,500 45.86 46.72 45.86 0 800 -0.1
15/02/2022
45.86
 16,500 46.02 46.45 45.65 1,200 700 0.0
14/02/2022
46.02
 56,700 44.57 46.45 44.20 100 1,000 -0.1
11/02/2022
44.57
 19,700 44.47 44.95 44.47 0 400 -0.0
10/02/2022
44.47
 42,900 44.84 45.00 43.45 0 7,800 -0.6
09/02/2022
44.84
 52,100 43.39 45.22 43.50 0 400 -0.0
08/02/2022
43.39
 22,800 42.85 43.39 42.85 400 600 -0.0
07/02/2022
42.85
 29,300 40.81 42.96 41.51 100 100 0
28/01/2022
40.81
 20,200 40.28 40.87 40.28 900 200 0.1
27/01/2022
40.28
 14,500 40.60 40.60 39.74 1,000 1,500 -0.0
26/01/2022
40.60
 11,900 40.28 41.08 40.17 600 100 0.0
25/01/2022
40.28
 21,100 40.28 40.76 39.31 1,000 300 0.1
24/01/2022
40.28
 65,600 41.62 41.62 38.72 1,000 2,200 -0.1
21/01/2022
41.62
 13,000 42.32 42.48 41.35 0 4,200 -0.3
20/01/2022
42.32
 32,600 40.12 42.32 40.22 1,300 100 0.1
19/01/2022
40.12
 33,600 39.69 40.12 39.20 1,700 0 0.1
18/01/2022
39.69
 53,200 42.64 42.64 38.13 4,300 0 0.3
17/01/2022
42.64
 11,800 42.64 42.91 42.43 500 1,500 -0.1
14/01/2022
42.64
 37,800 42.64 42.96 41.83 700 1,700 -0.1
13/01/2022
42.64
 27,700 42.80 42.96 41.83 100 1,000 -0.1
12/01/2022
42.80
 27,700 43.12 43.23 42.16 2,300 100 0.2
11/01/2022
43.12
 14,300 42.85 43.12 42.43 300 0 0.0
10/01/2022
42.85
 77,800 43.50 43.50 42.16 0 2,400 -0.1
07/01/2022
43.50
 41,300 43.71 44.04 43.12 0 1,300 -0.1
06/01/2022
43.71
 44,900 44.41 44.52 43.45 0 1,100 -0.1
05/01/2022
44.41
 47,200 45.49 45.97 44.41 1,200 900 0.0
04/01/2022
45.49
 60,500 44.36 45.59 44.36 1,600 21,000 -1.6
31/12/2021
44.36
 17,600 44.30 44.36 43.61 0 3,600 -0.3
30/12/2021
44.30
 31,700 44.20 44.41 43.55 700 9,500 -0.7
29/12/2021
44.20
 31,900 44.57 44.63 43.98 400 7,100 -0.6
28/12/2021
44.57
 38,600 44.73 44.95 43.98 1,300 0 0.1
27/12/2021
44.73
 36,300 44.30 44.95 44.04 1,300 100 0.1
24/12/2021
44.30
 121,300 44.52 45.54 43.77 300 200 0
23/12/2021
44.52
 75,700 46.18 46.18 43.98 600 1,100 -0.0
22/12/2021
46.18
 63,700 46.51 46.72 45.97 0 1,300 -0.1
21/12/2021
46.51
 48,300 46.72 46.99 46.24 0 1,200 -0.1
20/12/2021
46.72
 35,200 46.72 47.37 45.92 0 1,700 -0.1
17/12/2021
46.72
 44,600 46.29 47.53 45.92 0 1,900 -0.2
16/12/2021
46.29
 69,500 46.72 46.99 45.92 600 7,500 -0.6
15/12/2021
46.72
 59,100 47.80 48.55 46.45 0 2,400 -0.2
14/12/2021
47.80
 56,900 48.87 48.98 47.80 0 1,600 -0.1
13/12/2021
48.87
 55,400 48.44 49.14 48.28 700 0 0.1
10/12/2021
48.44
 49,800 49.51 50.48 48.44 200 700 -0.0
09/12/2021
49.51
 37,400 49.51 50.21 49.41 1,100 0 0.1
08/12/2021
49.51
 25,800 50.53 50.59 49.14 100 1,000 -0.1
07/12/2021
50.53
 72,500 50.53 50.91 49.41 26,300 3,900 2.1
06/12/2021
50.53
 39,500 51.39 52.31 48.60 800 800 0.0
03/12/2021
51.39
 26,800 52.58 52.90 49.94 400 3,600 -0.3
02/12/2021
52.58
 69,500 51.07 52.58 51.07 34,200 300 3.3
01/12/2021
51.07
 49,600 51.29 51.55 50.86 0 600 -0.1
30/11/2021
51.29
 48,700 52.25 52.25 50.05 1,300 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |