CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43
-0.60
(-1.38%)
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
(2024-10-15) 		-0.55 -1.24% 235,200 13,036 0.6
43.25
44.45
43.70
2 tháng
(2024-09-16) 		-1.25 -2.78% 515,500 19,360 0.9
43.25
45.30
43.70
3 tháng
(2024-08-16) 		0.25 0.58% 1,148,500 338,701 14.8
41.45
45.30
43.70
6 tháng
(2024-05-20) 		5.37 14.02% 2,627,600 522,812 22.8
37.45
45.30
43.70
12 tháng
(2023-11-20) 		10.30 30.84% 6,437,600 522,212 22.8
32.77
45.30
43.70
24 tháng
(2022-11-25) 		19.64 81.62% 13,542,500 566,762 23.9
24.06
45.30
43.70
36 tháng
(2021-11-30) 		-7.59 -14.79% 22,866,000 307,586 4.5
22.01
52.58
43.70
60 tháng
(2019-12-11) 		26.76 158.04% 34,070,480 520,316 8.3
15.65
55.05
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
29.45
 6,500 29.40 29.49 29.12 900 0 0.1
05/02/2021
29.40
 14,000 29.07 29.40 29.02 0 0 0
04/02/2021
29.07
 32,300 29.49 29.49 28.98 600 0 0.0
03/02/2021
29.49
 30,300 29.45 29.49 29.07 400 0 0.0
02/02/2021
29.45
 21,300 28.98 29.49 29.02 100 0 0.0
01/02/2021
28.98
 23,500 28.74 30.10 28.74 100 0 0.0
29/01/2021
28.74
 85,800 29.35 31.36 28.13 2,500 600 0.1
28/01/2021
29.35
 71,100 31.41 31.41 29.26 0 100 -0.0
27/01/2021
31.41
 72,400 30.90 32.54 31.27 700 0 0.0
26/01/2021
30.90
 19,300 31.60 31.60 30.90 0 0 0
25/01/2021
31.60
 44,900 32.30 32.58 31.51 2,800 0 0.2
22/01/2021
32.30
 28,600 32.11 32.30 31.69 2,500 0 0.2
21/01/2021
32.11
 13,800 32.07 32.77 31.36 500 0 0.0
20/01/2021
32.07
 27,900 32.30 32.77 30.43 0 100 -0.0
19/01/2021
32.30
 23,700 32.21 32.96 31.36 16,800 100 1.1
18/01/2021
32.21
 67,800 33.24 33.71 31.83 1,400 0 0.1
15/01/2021
33.24
 22,100 31.55 33.71 31.60 7,700 0 0.5
14/01/2021
31.55
 111,100 31.55 31.83 31.36 50,200 0 3.4
13/01/2021
31.55
 90,900 31.32 31.83 31.32 48,000 0 3.2
12/01/2021
31.32
 17,000 31.32 31.36 30.90 3,000 4,000 -0.1
11/01/2021
31.32
 43,300 30.57 31.69 30.90 800 700 0.0
08/01/2021
30.57
 52,400 28.65 30.62 28.70 38,600 500 2.5
07/01/2021
28.65
 52,400 26.78 28.65 26.78 43,000 200 2.6
06/01/2021
26.78
 28,500 26.45 26.87 26.54 12,900 0 0.7
05/01/2021
26.45
 51,500 26.22 26.45 26.08 9,400 400 0.5
04/01/2021
26.22
 32,000 26.36 26.40 26.12 0 0 0
31/12/2020
26.36
 8,620 26.40 26.40 26.22 290 40 0.0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
26.40
 15,580 26.50 27.10 26.26 80 0 0
29/12/2020
26.50
 14,820 26.77 27.04 26.50 200 0 0.0
28/12/2020
26.77
 13,780 26.45 27.18 26.13 0 0 0
25/12/2020
26.45
 14,530 26.91 26.91 26.18 200 0 0.0
24/12/2020
26.91
 9,260 26.68 26.91 26.18 0 0 0
23/12/2020
26.68
 9,960 26.45 26.68 26.27 0 0 0
22/12/2020
26.45
 8,780 25.99 26.68 25.99 0 0 0
21/12/2020
25.99
 6,590 25.99 26.04 25.63 0 0 0
18/12/2020
25.99
 21,490 25.22 25.99 25.31 0 0 0
17/12/2020
25.22
 37,810 25.17 25.27 25.04 0 0 0
16/12/2020
25.17
 27,540 25.13 25.22 25.08 0 0 0
15/12/2020
25.13
 28,340 25.13 25.27 25.08 0 2,110 -0.1
14/12/2020
25.13
 25,250 25.31 25.40 25.08 0 10 -0.0
11/12/2020
25.31
 2,950 25.08 25.49 25.08 0 0 0
10/12/2020
25.08
 9,640 25.08 25.22 25.04 150 0 0.0
09/12/2020
25.08
 12,330 25.08 25.13 25.04 0 0 0
08/12/2020
25.08
 48,230 25.36 25.40 25.04 0 0 0
07/12/2020
25.36
 25,860 25.31 25.49 25.08 0 0 0
04/12/2020
25.31
 40,400 25.04 25.31 24.99 0 1,120 -0.1
03/12/2020
25.04
 9,370 25.08 25.08 24.99 0 0 0
02/12/2020
25.08
 10,130 25.22 25.49 24.95 0 0 0
01/12/2020
25.22
 35,780 25.31 25.40 24.17 20 1,400 -0.1
30/11/2020
25.31
 13,320 25.27 25.36 25.17 20 0 0.0
27/11/2020
25.27
 13,380 25.27 25.31 25.08 0 990 -0.1
26/11/2020
25.27
 17,190 25.27 25.40 25.08 5,460 0 0.3
25/11/2020
25.27
 10,050 25.17 25.31 25.17 20 0 0.0
24/11/2020
25.17
 10,440 25.17 25.40 25.08 20 0 0.0
23/11/2020
25.17
 11,740 25.13 25.40 25.13 20 0 0.0
20/11/2020
25.13
 7,930 25.27 25.49 25.08 20 0 0.0
19/11/2020
25.27
 4,500 25.08 25.31 25.08 20 0 0.0
18/11/2020
25.08
 8,210 24.99 25.17 24.85 20 0 0.0
17/11/2020
24.99
 4,390 24.90 25.17 24.90 20 0 0.0
16/11/2020
24.90
 7,400 24.95 25.86 24.90 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |