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)
12/11/2020
25.40
 8,370 25.63 25.95 25.40 70 0 0.0
11/11/2020
25.63
 6,050 25.77 26.09 25.54 220 0 0.0
10/11/2020
25.77
 37,170 25.31 25.77 25.31 20 100 -0.0
09/11/2020
25.31
 23,060 25.17 25.31 24.90 70 0 0.0
06/11/2020
25.17
 2,930 25.17 25.27 24.95 110 0 0.0
05/11/2020
25.17
 7,270 25.17 25.31 24.95 50 0 0.0
04/11/2020
25.17
 12,830 25.04 25.27 24.85 20 0 0.0
03/11/2020
25.04
 14,140 25.04 25.36 24.85 20 300 -0.0
02/11/2020
25.04
 18,570 24.90 25.08 24.44 1,940 0 0.1
30/10/2020
24.90
 9,010 24.85 25.27 24.63 830 0 0.0
29/10/2020
24.85
 7,330 25.08 25.17 24.63 960 0 0.1
28/10/2020
25.08
 6,360 24.81 25.45 24.81 910 0 0.1
27/10/2020
24.81
 42,590 23.81 25.04 23.71 410 0 0.0
26/10/2020
23.81
 5,650 23.81 23.85 23.71 10 0 0.0
23/10/2020
23.81
 5,800 23.67 23.81 23.62 10 0 0.0
22/10/2020
23.67
 9,510 23.67 23.71 23.49 10 0 0.0
21/10/2020
23.67
 1,300 23.44 23.67 23.49 10 0 0.0
20/10/2020
23.44
 15,310 23.58 23.67 23.40 20 0 0.0
19/10/2020
23.58
 20,350 23.71 23.71 23.35 20 0 0.0
16/10/2020
23.71
 5,590 23.71 23.81 23.44 10 0 0.0
15/10/2020
23.71
 6,890 23.62 23.81 23.44 10 0 0.0
14/10/2020
23.62
 8,540 23.62 23.81 23.49 10 0 0.0
13/10/2020
23.62
 4,100 23.62 23.85 23.62 10 0 0.0
12/10/2020
23.62
 9,570 23.85 24.22 23.49 10 0 0.0
09/10/2020
23.85
 5,340 23.85 23.94 23.71 10 0 0.0
08/10/2020
23.85
 5,380 23.85 23.94 23.71 10 0 0.0
07/10/2020
23.85
 12,340 23.67 23.94 23.62 10 0 0.0
06/10/2020
23.67
 8,650 23.35 23.71 23.26 0 0 0
05/10/2020
23.35
 22,120 23.53 23.53 23.12 10 0 0.0
02/10/2020
23.53
 11,640 23.62 23.62 23.40 0 0 0
01/10/2020
23.62
 7,260 23.62 23.71 23.44 0 0 0
30/09/2020
23.62
 12,140 23.44 23.62 23.40 0 0 0
29/09/2020
23.44
 13,190 24.17 24.17 23.44 10 0 0.0
28/09/2020
24.17
 6,970 24.31 24.31 23.90 500 0 0.0
25/09/2020
24.31
 10,430 24.26 24.35 23.99 10 0 0.0
24/09/2020
24.26
 4,510 24.17 24.35 23.99 210 0 0.0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/09/2020
24.17
 2,670 23.99 24.35 23.94 210 0 0.0
22/09/2020
23.99
 19,630 23.90 24.12 23.72 1,020 0 0.1
21/09/2020
23.90
 13,280 24.17 24.61 23.72 20 0 0.0
18/09/2020
24.17
 27,850 23.41 25.02 23.32 0 0 0
17/09/2020
23.41
 9,600 23.36 23.50 23.27 0 0 0
16/09/2020
23.36
 6,280 23.32 23.45 23.23 0 0 0
15/09/2020
23.32
 7,620 23.27 23.36 23.05 0 0 0
14/09/2020
23.27
 7,310 23.27 23.59 23.05 0 0 0
11/09/2020
23.27
 6,280 23.23 23.50 23.05 0 0 0
10/09/2020
23.23
 5,000 23.18 23.36 23.05 0 0 0
09/09/2020
23.18
 22,270 23.05 23.18 22.82 0 0 0
08/09/2020
23.05
 10,170 23.27 23.27 22.96 0 0 0
07/09/2020
23.27
 34,020 22.82 23.54 22.69 0 500 -0.0
04/09/2020
22.82
 18,870 23.14 23.14 22.74 0 0 0
03/09/2020
23.14
 36,760 23.05 23.14 22.74 500 0 0.0
01/09/2020
23.05
 11,560 23.41 23.41 23.05 0 0 0
31/08/2020
23.41
 7,180 23.63 23.67 23.09 0 0 0
28/08/2020
23.63
 15,480 23.50 23.72 23.32 820 0 0.0
27/08/2020
23.50
 2,830 23.27 23.50 23.09 0 0 0
26/08/2020
23.27
 9,710 23.81 23.81 23.09 1,820 0 0.1
25/08/2020
23.81
 19,990 23.72 24.17 23.41 650 0 0.0
24/08/2020
23.72
 28,430 23.09 23.72 22.82 0 0 0
21/08/2020
23.09
 22,390 23.18 23.23 22.65 1,500 0 0.1
20/08/2020
23.18
 26,100 23.00 23.27 22.74 6,000 0 0.3
19/08/2020
23.00
 44,570 23.05 23.14 22.51 19,500 0 1.0
18/08/2020
23.05
 31,220 23.18 23.18 22.69 9,400 0 0.5
17/08/2020
23.18
 12,260 22.82 23.23 22.65 1,200 0 0.1
14/08/2020
22.82
 12,790 22.65 23.05 22.65 0 0 0
13/08/2020
22.65
 9,590 22.38 22.65 21.97 0 0 0
12/08/2020
22.38
 7,090 22.33 22.42 21.95 10 0 0.0
11/08/2020
22.33
 12,600 22.60 22.60 22.11 1,700 0 0.1
10/08/2020
22.60
 6,350 21.93 22.60 21.93 300 0 0.0
07/08/2020
21.93
 6,210 21.66 21.93 21.66 0 0 0
06/08/2020
21.66
 14,680 21.53 21.71 21.35 0 0 0
05/08/2020
21.53
 8,280 21.26 21.53 21.24 0 0 0
04/08/2020
21.26
 4,090 21.26 21.62 21.26 0 0 0
03/08/2020
21.26
 14,300 21.15 21.80 21.03 1,200 0 0.1
31/07/2020
21.15
 10,970 21.66 21.66 21.03 0 0 0
30/07/2020
21.66
 4,100 21.57 22.15 21.39 0 0 0
29/07/2020
21.57
 14,510 21.88 21.93 21.26 0 0 0
28/07/2020
21.88
 21,590 21.01 22.38 21.71 0 0 0
27/07/2020
21.01
 7,430 21.48 21.48 20.59 0 0 0
24/07/2020
21.48
 25,350 20.68 21.48 20.09 900 0 0.0
23/07/2020
20.68
 1,990 20.86 20.86 20.14 20 0 0.0
22/07/2020
20.86
 10,600 20.81 21.21 20.18 10 0 0.0
21/07/2020
20.81
 8,410 20.32 20.81 20.32 0 0 0
20/07/2020
20.32
 15,040 19.92 20.32 19.83 0 0 0
17/07/2020
19.92
 9,660 19.92 20.09 19.29 0 0 0
16/07/2020
19.92
 16,640 20.14 20.23 19.69 0 0 0
15/07/2020
20.14
 21,570 20.45 20.59 19.92 0 0 0
14/07/2020
20.45
 12,980 20.41 20.81 20.36 0 0 0
13/07/2020
20.41
 4,720 20.81 20.81 20.36 0 100 -0.0
10/07/2020
20.81
 13,670 21.08 21.08 20.68 0 0 0
09/07/2020
21.08
 8,200 21.08 21.26 21.03 0 0 0
08/07/2020
21.08
 1,180 21.08 21.17 20.81 0 0 0
07/07/2020
21.08
 4,190 21.48 21.53 21.08 0 0 0
06/07/2020
21.48
 2,370 21.57 21.71 21.44 0 0 0
03/07/2020
21.57
 2,720 21.57 22.56 21.48 0 0 0
02/07/2020
21.57
 16,380 22.38 22.38 21.48 0 0 0
01/07/2020
22.38
 3,900 22.42 22.60 22.20 0 0 0
30/06/2020
22.42
 4,800 22.78 23.27 22.38 30 0 0.0
29/06/2020
22.78
 11,560 23.36 23.41 22.38 0 0 0
26/06/2020
23.36
 270 23.23 23.36 23.23 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/06/2020
23.23
 10,380 22.66 23.72 23.05 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |