CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.70
0
(0%)
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)
31/01/2020
18.51
 30,130 18.13 18.77 18.13 0 0 0
30/01/2020
18.13
 15,220 17.17 18.13 17.52 0 110 -0.0
22/01/2020
17.17
 2,340 17.17 17.32 16.83 0 10 -0.0
21/01/2020
17.17
 3,580 17.32 17.36 17.10 0 0 0
20/01/2020
17.32
 2,450 17.32 17.36 17.17 0 0 0
17/01/2020
17.32
 5,670 17.50 17.50 17.04 0 0 0
16/01/2020
17.50
 6,240 17.44 17.50 17.11 0 0 0
15/01/2020
17.44
 3,080 17.44 17.52 17.17 0 0 0
14/01/2020
17.44
 9,450 17.36 17.44 17.17 0 0 0
13/01/2020
17.36
 5,850 17.10 17.36 17.02 0 0 0
10/01/2020
17.10
 4,720 16.79 17.17 16.79 0 0 0
09/01/2020
16.79
 13,570 16.33 16.94 16.37 0 0 0
08/01/2020
16.33
 11,380 16.22 16.41 16.18 0 0 0
07/01/2020
16.22
 3,590 16.14 16.52 16.16 0 0 0
06/01/2020
16.14
 3,550 16.37 16.37 16.07 0 0 0
03/01/2020
16.37
 1,380 16.71 16.71 16.10 0 0 0
02/01/2020
16.71
 580 16.79 16.79 16.41 0 0 0
31/12/2019
16.79
 2,780 16.90 17.10 16.41 0 0 0
30/12/2019
16.90
 4,360 16.90 16.90 16.64 0 500 -0.0
27/12/2019
16.90
 1,060 16.83 16.90 16.60 0 0 0
26/12/2019
16.83
 490 16.83 17.11 16.83 0 0 0
25/12/2019
16.83
 2,850 16.83 17.17 16.60 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2019
16.83
 1,540 16.60 16.83 16.45 0 0 0
23/12/2019
16.60
 4,230 16.41 16.71 16.41 0 0 0
20/12/2019
16.41
 4,480 16.79 16.79 16.41 0 0 0
19/12/2019
16.79
 3,960 16.79 16.79 16.58 0 0 0
18/12/2019
16.79
 790 16.49 16.88 16.41 0 0 0
17/12/2019
16.49
 9,170 16.82 16.82 16.41 0 0 0
16/12/2019
16.82
 11,490 17.05 17.05 16.60 0 0 0
13/12/2019
17.05
 1,490 17.01 17.16 17.01 0 0 0
12/12/2019
17.01
 4,580 16.94 17.35 16.79 750 0 0.0
11/12/2019
16.94
 30,590 16.23 17.12 16.23 200 5,500 -0.2
10/12/2019
16.23
 9,560 16.04 16.23 16.06 0 0 0
09/12/2019
16.04
 9,320 16.02 16.41 15.85 0 0 0
06/12/2019
16.02
 1,750 16.00 16.02 15.59 0 0 0
05/12/2019
16.00
 20 15.97 16.00 16.00 0 0 0
04/12/2019
15.97
 2,850 16.00 16.00 15.67 0 0 0
03/12/2019
16.00
 1,990 16.04 16.04 15.67 0 0 0
02/12/2019
16.04
 20 16.04 16.04 16.04 0 0 0
29/11/2019
16.04
 1,990 16.00 16.04 15.85 0 0 0
28/11/2019
16.00
 800 16.00 16.00 15.78 0 0 0
27/11/2019
16.00
 180 16.00 16.00 15.78 0 0 0
26/11/2019
16.00
 2,190 16.00 16.00 15.97 0 0 0
25/11/2019
16.00
 3,010 16.00 16.04 15.97 0 0 0
22/11/2019
16.00
 10 16.00 16.00 16.00 0 0 0
21/11/2019
16.00
 7,970 16.00 16.00 15.70 0 0 0
20/11/2019
16.00
 110 15.85 16.04 15.89 0 0 0
19/11/2019
15.85
 8,780 16.15 16.15 15.85 0 0 0
18/11/2019
16.15
 7,770 16.19 16.34 15.89 0 0 0
15/11/2019
16.19
 1,000 16.15 16.19 16.06 0 0 0
14/11/2019
16.15
 4,150 16.08 16.19 16.04 0 0 0
13/11/2019
16.08
 7,590 16.11 16.26 15.89 0 0 0
12/11/2019
16.11
 1,210 16.08 16.13 16.04 0 0 0
11/11/2019
16.08
 6,920 16.23 16.34 16.08 0 0 0
08/11/2019
16.23
 7,520 16.15 16.30 16.04 0 0 0
07/11/2019
16.15
 1,800 15.97 16.19 15.97 0 0 0
06/11/2019
15.97
 9,410 15.82 15.97 15.83 0 0 0
05/11/2019
15.82
 19,920 15.82 16.38 15.72 0 0 0
04/11/2019
15.82
 2,450 15.82 15.82 15.37 0 0 0
01/11/2019
15.82
 860 15.70 16.04 15.41 0 0 0
31/10/2019
15.70
 8,780 16.04 16.04 15.67 0 0 0
30/10/2019
16.04
 10,510 15.85 16.11 15.59 0 0 0
29/10/2019
15.85
 21,970 15.48 16.23 15.78 0 0 0
28/10/2019
15.48
 910 15.48 15.48 15.00 0 0 0
25/10/2019
15.48
 2,180 15.18 15.48 15.11 0 0 0
24/10/2019
15.18
 1,530 15.18 15.18 14.92 0 0 0
23/10/2019
15.18
 12,000 15.14 15.22 14.77 0 500 -0.0
22/10/2019
15.14
 3,200 15.14 15.14 14.92 0 0 0
21/10/2019
15.14
 3,780 15.07 15.14 14.92 0 500 -0.0
18/10/2019
15.07
 2,270 15.03 15.07 14.92 0 500 -0.0
17/10/2019
15.03
 2,380 14.85 15.03 14.92 0 0 0
16/10/2019
14.85
 6,130 14.73 14.85 14.25 500 0 0.0
15/10/2019
14.73
 3,500 15.00 15.00 14.55 1,000 0 0.0
14/10/2019
15.00
 1,500 15.11 15.11 14.55 0 0 0
11/10/2019
15.11
 2,290 15.00 15.11 14.55 0 0 0
10/10/2019
15.00
 4,120 15.26 15.26 14.21 0 0 0
09/10/2019
15.26
 2,400 15.26 15.29 14.73 0 0 0
08/10/2019
15.26
 2,100 15.29 15.29 14.88 0 0 0
07/10/2019
15.29
 1,290 15.00 16.04 15.07 0 0 0
04/10/2019
15.00
 3,120 14.92 15.00 14.73 0 0 0
03/10/2019
14.92
 4,120 15.22 15.22 14.92 0 0 0
02/10/2019
15.22
 100 15.11 15.22 15.11 0 0 0
01/10/2019
15.11
 1,780 14.92 15.11 14.77 0 0 0
30/09/2019
14.92
 1,270 14.88 14.92 14.73 0 0 0
27/09/2019
14.88
 1,320 14.88 14.88 14.36 0 0 0
26/09/2019
14.88
 2,730 14.68 14.88 14.72 0 0 0
25/09/2019
14.68
 8,940 14.17 14.70 14.17 0 0 0
24/09/2019
14.17
 18,940 14.96 15.07 14.17 0 0 0
23/09/2019
14.96
 13,580 15.14 15.29 14.55 0 0 0
20/09/2019
15.14
 3,880 15.26 15.29 14.92 0 0 0
19/09/2019
15.26
 2,260 15.29 15.29 15.00 0 0 0
18/09/2019
15.29
 1,780 15.29 15.29 14.96 0 0 0
17/09/2019
15.29
 29,630 14.85 15.29 14.92 0 0 0
16/09/2019
14.85
 12,390 15.14 15.20 14.59 0 0 0
13/09/2019
15.14
 4,120 15.00 15.26 14.92 0 0 0
12/09/2019
15.00
 37,590 15.33 15.33 14.92 0 0 0
11/09/2019
15.33
 1,460 15.37 15.37 14.92 0 0 0
10/09/2019
15.37
 7,150 15.33 15.44 15.14 0 0 0
09/09/2019
15.33
 1,320 15.29 15.33 15.22 0 0 0
06/09/2019
15.29
 5,330 15.50 15.50 15.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |