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)
08/07/2021
38.40
 21,900 38.55 38.64 37.78 0 200 0
07/07/2021
38.55
 13,000 38.50 38.59 38.17 100 0 0.0
06/07/2021
38.50
 44,000 38.79 38.93 38.17 200 0 0.0
05/07/2021
38.79
 23,200 39.02 39.02 38.50 2,200 0 0
02/07/2021
39.02
 8,400 39.02 39.12 38.83 0 0 0
01/07/2021
39.02
 14,600 39.02 39.12 38.93 0 0 0
30/06/2021
39.02
 15,400 38.74 39.12 38.74 1,100 0 0.1
29/06/2021
38.74
 21,300 38.69 38.83 38.40 100 0 0.0
28/06/2021
38.69
 20,100 39.07 39.07 38.50 300 0 0.0
25/06/2021
39.07
 10,700 39.02 39.21 38.79 2,600 0 0.2
24/06/2021
39.02
 16,900 39.50 39.84 38.98 100 0 0.0
23/06/2021
39.50
 20,200 39.31 40.07 39.36 9,900 0 0.8
22/06/2021
39.31
 10,800 39.12 39.31 38.69 200 0 0.0
21/06/2021
39.12
 33,100 39.98 39.98 39.02 200 0 0.0
18/06/2021
39.98
 33,200 39.55 39.98 39.36 0 0 0
17/06/2021
39.55
 46,200 37.64 39.60 39.12 2,100 1,900 0.0
16/06/2021
37.64
 17,000 37.21 37.64 37.21 100 3,300 -0.3
15/06/2021
37.21
 7,200 37.07 37.78 36.73 200 500 -0.0
14/06/2021
37.07
 9,400 37.07 37.45 36.73 600 0 0.0
11/06/2021
37.07
 12,600 36.73 38.17 36.59 3,200 0 0.2
10/06/2021
36.73
 6,100 36.45 36.73 36.30 0 100 -0.0
09/06/2021
36.45
 16,100 36.26 36.73 35.54 100 0 0.0
08/06/2021
36.26
 19,600 36.73 36.93 36.26 700 0 0.1
07/06/2021
36.73
 14,800 36.83 36.97 36.26 0 0 0
04/06/2021
36.83
 26,300 36.69 36.88 36.26 100 300 -0.0
03/06/2021
36.69
 5,900 36.54 37.21 36.30 100 0 0.0
02/06/2021
36.54
 29,500 36.59 36.64 36.50 0 0 0
01/06/2021
36.59
 69,800 36.78 36.83 36.59 0 0 0
31/05/2021
36.78
 4,200 36.40 36.88 36.26 0 0 0
28/05/2021
36.40
 45,900 37.02 37.02 36.40 0 3,500 -0.3
27/05/2021
37.02
 2,800 36.97 37.40 36.88 400 0 0.0
26/05/2021
36.97
 28,600 36.97 37.02 36.78 0 0 0
25/05/2021
36.97
 58,900 37.21 37.40 36.93 4,000 0 0.3
24/05/2021
37.21
 27,800 37.07 37.21 37.02 1,800 5,000 -0.2
21/05/2021
37.07
 20,200 36.97 37.16 36.73 0 0 0
20/05/2021
36.97
 37,800 37.21 37.21 36.83 300 0 0.0
19/05/2021
37.21
 25,100 37.21 37.31 36.97 0 0 0
18/05/2021
37.21
 19,500 37.40 37.50 37.02 300 0 0.0
17/05/2021
37.40
 2,500 37.50 37.50 37.02 0 0 0
14/05/2021
37.50
 2,400 37.45 37.59 36.83 200 0 0.0
13/05/2021
37.45
 19,200 37.45 37.45 36.97 600 15,500 -1.2
12/05/2021
37.45
 44,200 37.35 37.59 37.12 0 0 0
11/05/2021
37.35
 16,000 36.97 37.64 36.97 200 0 0.0
10/05/2021
36.97
 11,000 37.16 37.16 36.93 0 100 -0.0
07/05/2021
37.16
 27,700 37.45 37.59 36.93 300 0 0.0
06/05/2021
37.45
 21,600 37.26 37.55 36.97 400 0 0.0
05/05/2021
37.26
 15,400 37.21 37.69 37.02 300 1,200 -0.1
04/05/2021
37.21
 35,000 37.50 38.02 37.16 200 12,300 -0.9
29/04/2021
37.50
 5,600 38.26 38.64 37.50 900 0 0.1
28/04/2021
38.26
 14,300 37.74 38.64 37.83 5,700 0 0.5
27/04/2021
37.74
 25,600 37.78 37.88 37.21 2,200 0 0.2
26/04/2021
37.78
 20,100 37.64 37.88 37.02 200 0 0.0
23/04/2021
37.64
 16,900 37.26 37.64 36.35 4,800 0 0.4
22/04/2021
37.26
 15,100 37.12 37.31 36.54 200 0 0
20/04/2021
37.12
 21,700 37.35 37.59 36.93 900 200 0.1
19/04/2021
37.35
 1,300 36.73 37.55 36.78 100 0 0.0
16/04/2021
36.73
 22,300 37.21 37.55 36.50 300 0 0.0
15/04/2021
37.21
 21,500 37.88 37.88 37.21 1,100 0 0.1
14/04/2021
37.88
 20,000 37.83 37.88 37.45 0 100 -0.0
13/04/2021
37.83
 19,100 37.83 38.02 37.55 0 2,300 -0.2
12/04/2021
37.83
 39,500 37.21 37.93 37.21 1,200 0 0.1
09/04/2021
37.21
 12,000 37.16 37.21 36.88 0 0 0
08/04/2021
37.16
 12,800 37.31 37.31 36.88 0 0 0
07/04/2021
37.31
 24,100 37.21 37.31 36.78 0 2,000 -0.2
06/04/2021
37.21
 32,300 37.45 37.59 36.93 4,200 0 0.3
05/04/2021
37.45
 17,600 37.69 38.07 37.21 100 0 0.0
02/04/2021
37.69
 25,200 38.21 38.21 37.69 100 0 0.0
01/04/2021
38.21
 19,500 38.45 38.59 37.97 1,000 0 0.1
31/03/2021
38.45
 21,200 38.59 39.26 37.93 400 0 0.0
30/03/2021
38.59
 40,900 36.83 39.41 36.88 9,100 0 0.7
29/03/2021
36.83
 15,100 36.11 36.88 36.11 100 0 0.0
26/03/2021
36.11
 19,000 36.45 36.50 36.07 0 0 0
25/03/2021
36.45
 30,800 36.54 37.21 36.21 200 0 0.0
24/03/2021
36.54
 10,800 36.97 36.97 35.83 0 0 0
23/03/2021
36.97
 23,000 37.21 37.50 36.35 100 0 0.0
22/03/2021
37.21
 38,200 37.93 38.36 37.21 1,700 0 0.1
19/03/2021
37.93
 10,400 37.83 38.17 37.83 800 0 0.1
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
37.83
 17,500 37.50 38.40 37.74 1,500 0 0.1
17/03/2021
37.50
 33,700 36.56 38.34 36.65 3,000 100 0.2
16/03/2021
36.56
 5,500 36.51 36.89 36.51 200 0 0.0
15/03/2021
36.51
 44,200 35.25 36.98 35.34 2,000 0 0.2
12/03/2021
35.25
 15,400 35.72 35.77 35.25 100 0 0.0
11/03/2021
35.72
 6,300 35.34 36.51 35.34 400 0 0.0
10/03/2021
35.34
 14,300 35.34 35.58 35.11 0 200 -0.0
09/03/2021
35.34
 24,300 34.83 35.58 34.88 0 0 0
08/03/2021
34.83
 26,800 34.17 35.02 34.17 1,000 0 0.1
05/03/2021
34.17
 17,700 34.41 34.41 33.94 100 0 0.0
04/03/2021
34.41
 11,100 34.92 35.06 34.41 200 0 0.0
03/03/2021
34.92
 9,400 34.97 35.02 34.22 1,200 0 0.1
02/03/2021
34.97
 7,200 34.78 35.16 33.85 100 0 0.0
01/03/2021
34.78
 20,200 33.94 35.34 33.85 400 0 0.0
26/02/2021
33.94
 30,600 32.96 34.55 33.00 8,100 0 0.6
25/02/2021
32.96
 17,300 31.97 34.13 32.35 1,400 0 0.1
24/02/2021
31.97
 10,700 31.83 32.11 31.83 0 0 0
23/02/2021
31.83
 14,600 31.32 31.97 31.55 900 0 0.1
22/02/2021
31.32
 23,500 31.04 31.79 30.90 200 800 -0.0
19/02/2021
31.04
 12,900 31.13 31.36 30.43 0 0 0
18/02/2021
31.13
 11,500 30.76 31.55 30.43 1,100 0 0.1
17/02/2021
30.76
 14,400 29.45 30.76 29.77 0 0 0
09/02/2021
29.45
 26,500 29.45 29.49 29.02 300 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |