CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.70
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
(2024-10-15) 		-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)
05/09/2019
15.50
 10,830 15.56 15.56 15.29 0 0 0
04/09/2019
15.56
 11,590 15.56 15.56 15.07 0 0 0
03/09/2019
15.56
 24,470 15.48 15.59 14.92 0 0 0
30/08/2019
15.48
 13,200 15.29 15.48 14.92 0 0 0
29/08/2019
15.29
 19,920 15.63 15.67 15.29 10 0 0.0
28/08/2019
15.63
 23,420 15.56 15.67 15.33 0 0 0
27/08/2019
15.56
 3,460 15.48 15.63 15.37 0 0 0
26/08/2019
15.48
 3,700 15.74 15.85 15.48 0 0 0
23/08/2019
15.74
 2,970 15.61 15.74 15.59 0 0 0
22/08/2019
15.61
 2,750 15.78 15.78 15.22 0 0 0
21/08/2019
15.78
 20 15.78 15.78 15.78 0 0 0
20/08/2019
15.78
 7,110 15.63 15.85 15.22 0 0 0
19/08/2019
15.63
 8,110 15.63 15.67 15.37 0 0 0
16/08/2019
15.63
 450 15.63 15.85 15.48 0 0 0
15/08/2019
15.63
 8,220 15.80 15.80 15.41 0 0 0
14/08/2019
15.80
 6,920 15.82 15.97 15.56 0 0 0
13/08/2019
15.82
 4,370 15.97 15.97 15.67 0 0 0
12/08/2019
15.97
 3,570 15.85 16.00 15.78 0 0 0
09/08/2019
15.85
 11,210 15.98 16.00 15.78 0 0 0
08/08/2019
15.98
 5,380 15.70 16.17 15.70 0 0 0
07/08/2019
15.70
 14,640 16.23 16.23 15.70 0 0 0
06/08/2019
16.23
 14,390 16.15 16.23 15.70 0 0 0
05/08/2019
16.15
 10,600 16.34 16.41 15.37 0 0 0
02/08/2019
16.34
 14,760 16.15 16.49 16.04 0 0 0
01/08/2019
16.15
 7,240 15.97 16.15 15.85 0 0 0
31/07/2019
15.97
 8,090 15.97 16.26 15.16 0 0 0
30/07/2019
15.97
 19,750 15.74 16.04 15.48 0 0 0
29/07/2019
15.74
 1,730 15.82 15.82 15.48 0 0 0
26/07/2019
15.82
 4,720 15.63 15.85 15.48 0 0 0
25/07/2019
15.63
 11,390 15.48 15.63 15.37 0 0 0
24/07/2019
15.48
 32,470 15.74 15.74 15.41 0 0 0
23/07/2019
15.74
 4,620 15.59 15.82 15.59 0 0 0
22/07/2019
15.59
 2,550 15.67 15.82 15.48 0 0 0
19/07/2019
15.67
 22,340 15.29 15.83 15.29 0 0 0
18/07/2019
15.29
 15,170 15.48 15.70 15.29 0 0 0
17/07/2019
15.48
 14,320 15.37 15.59 15.05 0 0 0
16/07/2019
15.37
 19,120 15.67 15.97 15.33 0 0 0
15/07/2019
15.67
 30,680 16.38 16.41 15.67 0 0 0
12/07/2019
16.38
 9,830 16.38 16.41 16.23 0 0 0
11/07/2019
16.38
 13,120 16.52 16.52 16.10 0 0 0
10/07/2019
16.52
 11,740 16.52 16.60 16.52 0 0 0
09/07/2019
16.52
 8,770 16.41 16.60 16.26 0 0 0
08/07/2019
16.41
 29,610 15.97 16.60 15.78 0 0 0
05/07/2019
15.97
 5,730 15.93 15.97 15.89 0 100 -0.0
04/07/2019
15.93
 7,240 15.89 15.93 15.41 0 0 0
03/07/2019
15.89
 3,100 15.85 15.97 15.85 0 0 0
02/07/2019
15.85
 66,470 15.82 15.97 15.78 0 0 0
01/07/2019
15.82
 28,080 15.82 15.97 15.29 100 0 0.0
28/06/2019
15.82
 16,160 15.78 16.04 15.18 0 0 0
27/06/2019
15.78
 7,030 15.74 15.82 15.74 0 0 0
26/06/2019
15.74
 4,310 15.70 15.97 15.67 0 0 0
25/06/2019
15.70
 34,340 16.21 16.30 15.67 0 0 0
24/06/2019
16.21
 2,670 16.19 16.41 15.85 0 0 0
21/06/2019
16.19
 16,200 16.19 16.41 15.70 0 0 0
20/06/2019
16.19
 31,790 16.60 16.71 16.04 0 0 0
19/06/2019
16.60
 41,260 15.97 16.79 15.89 0 100 -0.0
18/06/2019
15.97
 42,210 15.85 16.15 15.67 0 0 0
17/06/2019
15.85
 4,190 15.29 15.85 15.59 0 0 0
14/06/2019
15.29
 5,310 15.14 15.48 15.18 0 0 0
13/06/2019
15.14
 8,090 15.03 15.29 14.92 0 0 0
12/06/2019
15.03
 6,730 14.92 15.03 14.85 0 0 0
11/06/2019
14.92
 19,190 14.36 15.09 14.62 0 0 0
10/06/2019
14.36
 2,890 14.92 14.92 14.36 0 0 0
07/06/2019
14.92
 7,590 14.17 14.92 14.21 0 0 0
06/06/2019
14.17
 1,460 14.79 14.92 14.17 0 0 0
05/06/2019
14.79
 7,150 13.84 14.79 13.99 0 0 0
04/06/2019
13.84
 6,570 14.55 14.55 13.84 0 0 0
03/06/2019
14.55
 530 14.55 14.55 14.36 0 0 0
31/05/2019
14.55
 2,080 14.92 14.92 14.36 0 220 -0.0
30/05/2019
14.92
 27,660 14.36 14.92 14.55 0 1,100 -0.0
29/05/2019
14.36
 9,250 14.03 14.92 14.03 0 0 0
28/05/2019
14.03
 11,770 13.65 14.03 13.65 0 0 0
27/05/2019
13.65
 2,110 13.58 13.67 13.58 0 0 0
24/05/2019
13.58
 140 13.37 13.62 13.47 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2019
13.37
 520 13.24 13.37 13.35 0 0 0
22/05/2019
13.24
 11,670 13.45 13.49 13.07 0 0 0
21/05/2019
13.45
 19,740 13.38 13.52 13.40 0 0 0
20/05/2019
13.38
 9,510 13.35 13.42 13.07 0 0 0
17/05/2019
13.35
 2,010 13.24 13.42 13.31 0 0 0
16/05/2019
13.24
 1,390 13.14 13.24 13.07 0 0 0
15/05/2019
13.14
 1,270 13.03 13.14 13.03 0 0 0
14/05/2019
13.03
 2,120 12.92 13.07 13.00 0 0 0
13/05/2019
12.92
 3,740 12.85 13.05 12.85 0 0 0
10/05/2019
12.85
 3,120 12.85 13.00 12.85 0 0 0
09/05/2019
12.85
 1,780 12.71 13.35 12.85 0 0 0
08/05/2019
12.71
 9,590 12.71 12.71 12.04 0 0 0
07/05/2019
12.71
 5,550 12.75 12.89 12.68 0 0 0
06/05/2019
12.75
 3,800 12.96 12.96 12.71 0 0 0
03/05/2019
12.96
 5,480 12.89 13.00 12.64 0 0 0
02/05/2019
12.89
 4,360 12.91 12.91 12.71 0 10 -0.0
26/04/2019
12.91
 290 12.75 12.96 12.39 0 0 0
25/04/2019
12.75
 1,250 12.39 12.84 12.20 0 0 0
24/04/2019
12.39
 2,410 12.78 13.07 12.25 0 1,100 -0.0
23/04/2019
12.78
 2,000 12.85 13.03 12.78 0 0 0
22/04/2019
12.85
 5,000 13.00 13.00 12.78 0 0 0
19/04/2019
13.00
 2,640 12.89 13.07 12.71 0 0 0
18/04/2019
12.89
 2,050 12.89 12.92 12.85 0 0 0
17/04/2019
12.89
 11,760 12.71 12.89 12.43 100 0 0.0
16/04/2019
12.71
 3,070 12.71 12.71 12.43 200 0 0.0
12/04/2019
12.71
 600 12.85 12.85 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |