CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.30
-0.30
(-0.69%)
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)
24/06/2020
22.66
 9,920 22.34 22.94 22.18 500 0 0.0
23/06/2020
22.34
 9,950 22.30 22.50 22.10 250 0 0.0
22/06/2020
22.30
 5,550 22.90 22.94 22.30 0 0 0
19/06/2020
22.90
 3,880 22.78 22.90 22.66 0 0 0
18/06/2020
22.78
 4,240 22.98 22.98 22.62 0 0 0
17/06/2020
22.98
 2,950 22.98 22.98 22.58 0 0 0
16/06/2020
22.98
 6,180 22.98 23.19 22.66 0 0 0
15/06/2020
22.98
 4,000 22.98 23.91 22.58 0 0 0
12/06/2020
22.98
 9,730 22.98 22.98 21.77 0 0 0
11/06/2020
22.98
 4,710 22.82 23.79 22.62 200 0 0.0
10/06/2020
22.82
 18,450 22.54 22.94 22.54 200 0 0.0
09/06/2020
22.54
 11,650 22.06 22.54 22.06 200 0 0.0
08/06/2020
22.06
 14,950 21.77 22.06 21.57 200 0 0.0
05/06/2020
21.77
 22,900 20.56 21.77 20.97 200 0 0.0
04/06/2020
20.56
 4,970 20.08 21.37 20.08 210 200 0.0
03/06/2020
20.08
 5,420 19.60 20.08 19.64 0 0 0
02/06/2020
19.60
 1,080 20.14 20.77 19.60 0 0 0
01/06/2020
20.14
 7,560 19.40 20.73 19.58 0 0 0
29/05/2020
19.40
 10,120 19.76 20.08 19.40 0 0 0
28/05/2020
19.76
 1,750 19.96 20.12 19.60 0 0 0
27/05/2020
19.96
 3,090 19.76 20.16 19.76 170 0 0.0
26/05/2020
19.76
 3,610 19.44 19.94 19.48 0 0 0
25/05/2020
19.44
 2,250 19.72 19.76 19.44 0 0 0
22/05/2020
19.72
 1,320 19.66 19.84 19.44 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2020
19.66
 300 19.56 20.16 19.44 0 0 0
20/05/2020
19.56
 12,850 19.56 19.87 19.28 0 0 0
19/05/2020
19.56
 14,710 19.13 19.56 19.17 0 0 0
18/05/2020
19.13
 13,470 19.01 19.13 18.97 0 0 0
15/05/2020
19.01
 11,570 19.05 19.28 19.01 620 0 0.0
14/05/2020
19.05
 20,780 19.13 19.17 19.05 0 0 0
13/05/2020
19.13
 20,570 19.44 19.44 18.85 10,000 0 0.5
12/05/2020
19.44
 6,520 19.30 19.56 19.01 60 0 0.0
11/05/2020
19.30
 6,830 19.05 19.44 18.85 0 0 0
08/05/2020
19.05
 17,550 18.97 19.24 18.99 0 300 -0.0
07/05/2020
18.97
 8,920 18.77 19.28 18.42 0 0 0
06/05/2020
18.77
 21,570 18.13 18.77 17.84 0 0 0
05/05/2020
18.13
 19,370 17.80 18.34 17.80 810 0 0.0
04/05/2020
17.80
 6,650 17.70 17.80 17.21 0 0 0
29/04/2020
17.70
 5,330 17.78 17.78 17.21 0 0 0
28/04/2020
17.78
 10,620 17.39 17.80 17.41 0 0 0
27/04/2020
17.39
 44,200 16.86 17.39 16.86 0 0 0
24/04/2020
16.86
 920 16.80 16.86 16.70 0 0 0
23/04/2020
16.80
 3,240 16.90 17.01 16.70 0 0 0
22/04/2020
16.90
 19,970 16.70 16.90 16.43 0 0 0
21/04/2020
16.70
 22,480 16.43 16.70 16.35 0 0 0
20/04/2020
16.43
 8,820 16.62 16.82 16.35 0 0 0
17/04/2020
16.62
 5,470 16.62 16.70 16.43 0 0 0
16/04/2020
16.62
 7,590 16.58 16.70 16.35 0 0 0
15/04/2020
16.58
 3,770 16.51 16.82 16.19 0 0 0
14/04/2020
16.51
 12,910 16.51 16.51 16.11 0 0 0
13/04/2020
16.51
 8,780 16.58 16.62 16.25 70 0 0.0
10/04/2020
16.58
 4,390 16.66 16.72 16.39 0 0 0
09/04/2020
16.66
 2,190 16.58 16.90 16.62 0 0 0
08/04/2020
16.58
 650 16.62 16.62 16.43 0 0 0
07/04/2020
16.62
 60 16.51 16.78 16.62 0 0 0
06/04/2020
16.51
 7,860 16.27 16.55 16.15 0 0 0
03/04/2020
16.27
 1,520 16.19 16.35 16.19 0 0 0
01/04/2020
16.19
 3,100 16.00 16.19 15.84 0 0 0
31/03/2020
16.00
 1,150 15.96 16.04 15.65 0 0 0
30/03/2020
15.96
 3,500 16.58 16.58 15.65 0 0 0
27/03/2020
16.58
 860 16.51 16.74 16.43 0 0 0
26/03/2020
16.51
 3,640 16.58 16.70 16.27 0 0 0
25/03/2020
16.58
 2,100 16.23 17.01 16.11 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
16.23
 5,610 15.65 16.25 16.04 0 0 0
23/03/2020
15.65
 40,990 16.56 16.56 15.42 0 0 0
20/03/2020
16.56
 7,710 16.41 16.60 16.29 0 0 0
19/03/2020
16.41
 4,930 16.71 16.79 16.33 20 0 0.0
18/03/2020
16.71
 5,040 16.71 16.75 16.60 0 0 0
17/03/2020
16.71
 2,750 16.75 16.98 16.60 0 0 0
16/03/2020
16.75
 2,740 16.43 16.79 16.45 0 0 0
13/03/2020
16.43
 9,850 16.41 16.43 16.03 0 0 0
12/03/2020
16.41
 15,890 17.08 17.08 16.26 0 0 0
11/03/2020
17.08
 6,420 17.10 17.36 16.49 0 0 0
10/03/2020
17.10
 2,230 16.41 17.10 16.41 0 0 0
09/03/2020
16.41
 21,770 17.36 17.36 16.37 0 0 0
06/03/2020
17.36
 3,620 17.71 17.71 17.17 0 0 0
05/03/2020
17.71
 8,250 17.71 17.86 16.49 0 0 0
04/03/2020
17.71
 9,760 17.13 17.71 17.10 0 0 0
03/03/2020
17.13
 10,890 17.10 17.17 16.98 0 0 0
02/03/2020
17.10
 3,190 17.10 17.17 16.98 0 0 0
28/02/2020
17.10
 10,460 17.21 17.21 16.79 0 0 0
27/02/2020
17.21
 3,510 17.21 17.34 17.10 0 0 0
26/02/2020
17.21
 3,560 17.17 17.27 17.10 1,000 0 0.0
25/02/2020
17.17
 8,320 16.98 17.17 16.60 0 0 0
24/02/2020
16.98
 14,560 16.98 17.13 16.60 0 0 0
21/02/2020
16.98
 7,790 16.68 17.21 16.68 0 40 -0.0
20/02/2020
16.68
 980 16.98 17.17 16.60 0 0 0
19/02/2020
16.98
 13,640 16.71 16.98 16.41 0 0 0
18/02/2020
16.71
 26,700 16.98 16.98 16.41 0 0 0
17/02/2020
16.98
 20,500 17.17 17.17 16.79 0 10 -0.0
14/02/2020
17.17
 7,800 17.40 17.55 17.17 0 0 0
13/02/2020
17.40
 3,180 17.36 17.44 17.36 0 100 -0.0
12/02/2020
17.36
 5,790 17.44 17.44 17.17 0 30 -0.0
11/02/2020
17.44
 6,920 17.44 17.55 17.25 0 0 0
10/02/2020
17.44
 19,130 18.05 18.05 17.40 0 0 0
07/02/2020
18.05
 2,410 18.13 18.13 17.74 0 0 0
06/02/2020
18.13
 5,160 18.13 18.28 17.99 0 0 0
05/02/2020
18.13
 1,140 18.13 18.32 17.97 0 0 0
04/02/2020
18.13
 12,150 17.78 18.13 17.71 0 0 0
03/02/2020
17.78
 20,530 18.51 18.51 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |