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)
29/11/2021
52.25
 52,500 50.75 52.25 48.55 27,400 1,000 1.8
26/11/2021
50.75
 58,800 52.04 53.11 50.75 0 2,100 -0.2
25/11/2021
52.04
 73,600 50.37 52.04 49.84 28,000 600 2.6
24/11/2021
50.37
 30,200 48.87 50.53 48.92 3,400 0 0.3
23/11/2021
48.87
 29,700 48.49 48.87 47.26 4,200 0 0.4
22/11/2021
48.49
 58,600 47.80 49.08 47.80 2,400 100 0.2
19/11/2021
47.80
 30,700 47.69 48.98 47.26 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
47.69
 133,400 50.48 50.48 47.69 16,200 100 1.5
17/11/2021
50.48
 134,800 50.96 51.01 47.98 4,400 300 0.4
16/11/2021
50.96
 60,100 52.71 52.77 50.96 800 1,600 -0.1
15/11/2021
52.71
 30,000 53.14 53.46 52.61 1,000 0 0.1
12/11/2021
53.14
 68,900 53.14 53.88 52.92 1,600 0 0.2
11/11/2021
53.14
 57,500 53.88 53.88 52.61 200 1,000 -0.1
10/11/2021
53.88
 75,100 53.93 54.04 52.77 4,600 400 0.4
09/11/2021
53.93
 72,200 54.20 54.20 53.14 3,300 500 0.3
08/11/2021
54.20
 94,900 55.05 55.53 53.14 1,200 17,100 -1.6
05/11/2021
55.05
 51,400 54.57 55.74 54.20 1,900 1,000 0.1
04/11/2021
54.57
 88,700 52.55 54.63 51.38 4,600 100 0.3
03/11/2021
52.55
 119,900 51.44 54.52 51.81 1,400 400 0.1
02/11/2021
51.44
 210,100 49.95 53.08 50.43 11,300 125,800 -11.2
01/11/2021
49.95
 105,900 51.01 52.61 48.89 1,400 64,900 -6.1
29/10/2021
51.01
 181,700 48.83 51.76 48.89 9,600 111,400 -9.7
28/10/2021
48.83
 111,100 47.03 48.83 46.76 2,200 16,700 -1.3
27/10/2021
47.03
 112,200 46.87 47.72 46.23 4,900 37,900 -2.9
26/10/2021
46.87
 126,700 45.17 47.19 45.17 5,500 40,000 -3.0
25/10/2021
45.17
 187,600 42.51 45.43 42.46 6,900 85,000 -6.5
22/10/2021
42.51
 50,700 42.40 42.56 42.14 100 15,300 -1.2
21/10/2021
42.40
 35,900 42.40 43.04 41.87 1,300 9,000 -0.6
20/10/2021
42.40
 37,600 41.82 42.46 41.98 1,500 4,000 -0.2
19/10/2021
41.82
 49,500 40.92 41.82 40.92 2,000 0 0.2
18/10/2021
40.92
 74,000 40.49 41.39 40.49 0 500 -0.0
15/10/2021
40.49
 28,400 40.38 40.54 40.28 0 500 -0.0
14/10/2021
40.38
 33,200 40.65 40.70 39.85 200 900 -0.1
13/10/2021
40.65
 16,800 40.60 40.65 40.28 700 0 0.1
12/10/2021
40.60
 30,500 40.44 41.45 40.07 800 0 0.1
11/10/2021
40.44
 42,800 40.28 40.65 40.12 700 0 0.0
08/10/2021
40.28
 68,800 39.75 40.65 39.43 13,900 0 1.1
07/10/2021
39.75
 57,000 38.26 40.38 37.99 9,300 0 0.7
06/10/2021
38.26
 68,100 38.26 38.31 37.73 23,600 0 1.7
05/10/2021
38.26
 63,900 38.26 38.26 37.78 18,900 0 1.4
04/10/2021
38.26
 94,400 37.83 38.42 37.78 200 0 0.0
01/10/2021
37.83
 163,600 36.72 38.26 36.77 600 0 0.0
30/09/2021
36.72
 38,900 36.93 37.04 36.66 0 0 0
29/09/2021
36.93
 57,700 37.14 37.20 36.40 0 500 -0.0
28/09/2021
37.14
 43,700 37.09 37.14 35.87 200 0 0.0
27/09/2021
37.09
 51,600 38.21 38.58 37.09 100 0 0.0
24/09/2021
38.21
 21,300 38.26 38.26 37.99 0 0 0
23/09/2021
38.26
 83,700 39.91 39.91 37.89 100 0 0.0
22/09/2021
39.91
 11,600 39.91 40.12 39.32 4,500 0 0.3
21/09/2021
39.91
 20,600 39.85 40.28 38.90 900 0 0.1
20/09/2021
39.85
 76,700 40.65 41.18 39.69 16,100 0 1.2
17/09/2021
40.65
 30,500 40.23 40.92 40.23 3,500 0 0.3
16/09/2021
40.23
 39,000 41.13 41.13 39.53 4,000 500 0.3
15/09/2021
41.13
 13,000 40.92 41.55 40.70 2,400 0 0.2
14/09/2021
40.92
 62,100 39.22 41.29 39.85 25,700 700 1.9
13/09/2021
39.22
 140,200 37.09 39.32 37.14 2,900 20,500 -1.2
10/09/2021
37.09
 22,100 36.88 37.09 36.66 0 0 0
09/09/2021
36.88
 15,400 36.82 36.88 36.66 0 0 0
08/09/2021
36.82
 23,900 36.88 36.88 36.61 0 0 0
07/09/2021
36.88
 7,700 36.93 36.93 36.66 900 300 0.0
06/09/2021
36.93
 25,900 36.66 36.98 36.29 1,800 200 0.1
01/09/2021
36.66
 11,000 37.04 37.04 36.29 0 6,300 -0.4
31/08/2021
37.04
 18,800 36.66 37.14 36.19 4,700 0 0.3
30/08/2021
36.66
 11,500 36.66 36.77 36.40 100 0 0.0
27/08/2021
36.66
 20,600 36.13 36.66 35.34 1,000 0 0.1
26/08/2021
36.13
 10,100 36.29 36.51 35.60 200 0 0.0
25/08/2021
36.29
 16,800 36.35 36.35 35.60 700 100 0.0
24/08/2021
36.35
 6,400 36.61 36.61 35.87 0 0 0
23/08/2021
36.61
 8,100 36.93 36.98 36.13 100 0 0.0
20/08/2021
36.93
 20,600 36.93 37.14 36.45 1,900 0 0.1
19/08/2021
36.93
 17,700 37.30 37.30 36.93 0 0 0
18/08/2021
37.30
 11,300 37.30 37.41 36.93 0 0 0
17/08/2021
37.30
 10,800 37.14 37.57 37.04 200 0 0.0
16/08/2021
37.14
 73,600 36.98 37.30 36.98 56,600 0 3.9
13/08/2021
36.98
 31,600 37.14 37.41 36.35 800 100 0
12/08/2021
37.14
 28,500 37.14 37.46 36.66 700 0 0.0
11/08/2021
37.14
 25,600 36.61 37.20 36.66 8,400 0 0.6
10/08/2021
36.61
 37,700 36.51 36.72 36.51 300 0 0.0
09/08/2021
36.51
 34,700 35.92 38.42 35.97 7,800 100 0.5
06/08/2021
35.92
 11,800 35.87 35.97 35.76 0 4,100 -0.3
05/08/2021
35.87
 6,000 35.76 36.03 35.34 2,000 1,300 0.0
04/08/2021
35.76
 71,600 35.60 35.97 35.60 1,900 500 0.1
03/08/2021
35.60
 57,100 36.03 36.13 35.34 4,100 0 0.3
02/08/2021
36.03
 115,700 35.50 36.03 35.44 54,600 0 3.7
30/07/2021
35.50
 30,800 36.13 36.13 35.39 19,400 500 1.3
29/07/2021
36.13
 24,200 36.40 36.40 35.60 6,000 0 0.4
28/07/2021
36.40
 50,900 36.72 36.77 35.60 9,800 0 0.7
27/07/2021
36.72
 28,300 36.66 36.82 36.40 0 0 0
26/07/2021
36.66
 19,200 36.61 36.93 36.40 100 0 0.0
23/07/2021
36.61
 22,500 36.13 36.66 36.13 10,100 0 0.7
22/07/2021
36.13
 18,500 36.35 37.14 36.13 500 0 0.0
21/07/2021
36.35
 28,700 36.61 36.61 36.13 0 7,300 -0.5
20/07/2021
36.61
 52,200 37.04 37.04 35.60 300 6,000 -0.4
19/07/2021
37.04
 42,500 37.99 37.99 36.40 0 8,200 -0.6
16/07/2021
37.99
 10,500 38.26 38.37 37.83 200 900 -0.0
15/07/2021
38.26
 8,900 38.21 38.37 37.73 100 800 -0.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2021
38.21
 11,000 38.40 38.84 37.73 200 0 0.0
13/07/2021
38.40
 28,000 38.17 38.50 37.50 200 0 0.0
12/07/2021
38.17
 45,600 38.45 38.83 37.21 100 8,100 -0.6
09/07/2021
38.45
 20,900 38.40 39.02 37.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |