CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.50
0.25
(0.58%)
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
(2024-10-14) 		-0.75 -1.70% 227,100 12,936 0.6
43.25
44.45
43.25
2 tháng
(2024-09-13) 		-2 -4.42% 515,600 21,560 1.0
43.25
45.30
43.25
3 tháng
(2024-08-14) 		1.85 4.47% 1,198,600 365,751 16.0
41.40
45.30
43.25
6 tháng
(2024-05-16) 		5.32 14.02% 2,647,900 523,512 22.8
37.45
45.30
43.25
12 tháng
(2023-11-20) 		9.85 29.50% 6,426,100 522,112 22.8
32.77
45.30
43.25
24 tháng
(2022-11-23) 		19.53 82.34% 13,560,400 566,762 23.9
23.72
45.30
43.25
36 tháng
(2021-11-29) 		-9 -17.23% 22,907,000 333,886 6.3
22.01
52.58
43.25
60 tháng
(2019-12-09) 		27.21 169.64% 34,077,860 520,216 8.3
15.65
55.05
43.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
10.60
 1,200 10.43 10.76 9.94 0 0 0
20/06/2018
10.43
 17,740 10.90 11.10 10.14 0 0 0
19/06/2018
10.90
 45,710 11.29 11.29 10.52 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
11.29
 4,280 11.29 11.76 11.26 60 0 0.0
15/06/2018
11.29
 10,150 11.44 11.44 11.26 0 0 0
14/06/2018
11.44
 7,270 11.59 11.68 11.32 0 0 0
13/06/2018
11.59
 57,630 11.38 11.65 11.29 0 0 0
12/06/2018
11.38
 15,700 11.41 11.56 11.05 0 0 0
11/06/2018
11.41
 21,100 11.26 11.53 11.14 0 0 0
08/06/2018
11.26
 19,870 11.11 11.26 10.90 0 0 0
07/06/2018
11.11
 7,560 10.98 11.41 10.96 0 0 0
06/06/2018
10.98
 5,230 10.87 11.44 10.87 0 0 0
05/06/2018
10.87
 29,340 11.56 11.59 10.84 0 0 0
04/06/2018
11.56
 8,820 11.59 11.71 11.44 0 0 0
01/06/2018
11.59
 790 11.53 11.68 11.47 0 0 0
31/05/2018
11.53
 25,020 11.14 11.59 11.14 0 0 0
30/05/2018
11.14
 1,070 11.29 11.29 10.54 0 810 -0.0
29/05/2018
11.29
 340 10.84 11.29 10.99 0 0 0
28/05/2018
10.84
 2,730 11.14 11.44 10.84 200 0 0.0
25/05/2018
11.14
 7,040 11.74 11.74 11.14 0 0 0
24/05/2018
11.74
 3,030 11.34 11.74 11.26 0 0 0
23/05/2018
11.34
 2,230 11.34 11.44 11.29 0 20 -0.0
22/05/2018
11.34
 1,020 11.44 11.44 11.14 0 0 0
21/05/2018
11.44
 1,210 11.56 11.74 11.32 0 30 -0.0
18/05/2018
11.56
 2,690 11.59 11.59 11.44 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2018
11.59
 3,340 11.74 11.74 11.47 0 790 -0.0
16/05/2018
11.74
 6,020 11.74 11.74 11.60 0 0 0
15/05/2018
11.74
 9,900 11.63 11.74 11.63 0 0 0
14/05/2018
11.63
 11,400 11.74 11.74 11.34 0 0 0
11/05/2018
11.74
 10,830 11.74 11.83 11.60 0 0 0
10/05/2018
11.74
 13,350 11.80 11.89 11.74 0 0 0
09/05/2018
11.80
 11,000 11.74 11.89 11.71 0 0 0
08/05/2018
11.74
 12,320 11.74 11.86 11.46 0 0 0
07/05/2018
11.74
 8,260 11.60 11.74 11.46 0 0 0
04/05/2018
11.60
 7,640 11.51 11.89 11.51 0 0 0
03/05/2018
11.51
 12,870 11.46 11.51 11.31 0 0 0
02/05/2018
11.46
 14,910 11.14 11.92 10.74 420 0 0.0
27/04/2018
11.14
 4,600 10.88 11.14 10.88 0 400 -0.0
26/04/2018
10.88
 8,250 11.17 11.31 10.88 0 0 0
24/04/2018
11.17
 9,170 11.17 11.17 11.00 0 0 0
23/04/2018
11.17
 11,980 11.17 11.20 11.06 0 0 0
20/04/2018
11.17
 9,610 11.29 11.31 11.17 0 0 0
19/04/2018
11.29
 14,760 11.34 11.40 11.08 0 0 0
18/04/2018
11.34
 15,330 11.31 11.34 11.23 0 0 0
17/04/2018
11.31
 10,240 11.26 11.31 11.17 0 420 -0.0
16/04/2018
11.26
 2,830 11.24 11.26 11.17 0 0 0
13/04/2018
11.24
 8,400 11.17 11.27 11.17 0 0 0
12/04/2018
11.17
 5,740 11.34 11.37 11.14 0 50 -0.0
11/04/2018
11.34
 1,320 11.29 11.37 11.20 0 20 -0.0
10/04/2018
11.29
 3,530 11.36 11.36 11.17 0 0 0
09/04/2018
11.36
 10,260 11.53 11.53 11.14 0 0 0
06/04/2018
11.53
 2,570 11.51 11.54 11.31 0 0 0
05/04/2018
11.51
 6,290 11.49 11.54 11.31 0 510 -0.0
04/04/2018
11.49
 3,330 11.60 11.60 11.34 0 0 0
03/04/2018
11.60
 7,410 11.63 11.63 11.46 120 0 0.0
02/04/2018
11.63
 22,040 11.60 11.66 11.07 0 500 -0.0
30/03/2018
11.60
 4,480 11.69 11.71 11.34 0 0 0
29/03/2018
11.69
 2,770 11.83 11.83 11.34 0 0 0
28/03/2018
11.83
 1,820 11.96 12.00 11.60 0 0 0
27/03/2018
11.96
 3,600 12.09 12.19 11.77 0 0 0
26/03/2018
12.09
 12,600 12.14 12.14 11.77 0 0 0
23/03/2018
12.14
 8,440 12.20 12.40 11.74 0 0 0
22/03/2018
12.20
 33,670 11.71 12.40 11.83 0 0 0
21/03/2018
11.71
 38,990 11.31 11.74 11.16 0 500 -0.0
20/03/2018
11.31
 19,300 11.17 11.43 11.17 0 0 0
19/03/2018
11.17
 7,370 11.00 11.46 11.06 0 1,100 -0.0
16/03/2018
11.00
 18,490 10.86 11.00 10.86 0 0 0
15/03/2018
10.86
 6,300 10.74 10.88 10.71 0 3,000 -0.1
14/03/2018
10.74
 16,930 10.88 11.08 10.74 400 0 0.0
13/03/2018
10.88
 3,590 10.88 11.08 10.88 0 0 0
12/03/2018
10.88
 22,000 11.08 11.17 10.88 100 0 0.0
09/03/2018
11.08
 12,720 11.14 11.23 10.88 0 0 0
08/03/2018
11.14
 12,760 11.31 11.31 11.06 0 0 0
07/03/2018
11.31
 10,720 11.29 11.43 11.08 100 0 0.0
06/03/2018
11.29
 11,920 11.29 11.31 11.11 0 480 -0.0
05/03/2018
11.29
 5,920 11.34 11.54 11.17 1,000 1,580 -0.0
02/03/2018
11.34
 6,860 11.40 11.40 11.17 0 0 0
01/03/2018
11.40
 5,000 11.40 11.50 11.17 0 0 0
28/02/2018
11.40
 5,450 11.60 11.60 11.40 0 0 0
27/02/2018
11.60
 23,410 11.69 11.69 11.40 3,000 800 0.1
26/02/2018
11.69
 14,110 12.00 12.00 11.49 1,100 0 0.0
23/02/2018
12.00
 10,470 12.03 12.17 11.89 0 300 -0.0
22/02/2018
12.03
 5,450 11.89 12.12 11.89 0 0 0
21/02/2018
11.89
 5,210 11.74 12.32 11.74 0 0 0
13/02/2018
11.74
 8,090 11.60 12.29 11.61 1,900 0 0.1
12/02/2018
11.60
 9,550 11.40 11.69 11.43 0 0 0
09/02/2018
11.40
 11,850 12.00 12.00 11.40 0 0 0
08/02/2018
12.00
 530 12.00 12.03 11.97 0 0 0
07/02/2018
12.00
 11,080 11.60 12.40 11.74 0 0 0
06/02/2018
11.60
 60,680 11.71 12.53 10.90 0 200 -0.0
05/02/2018
11.71
 26,800 12.32 12.89 11.71 0 0 0
02/02/2018
12.32
 10,520 12.72 12.75 12.03 0 0 0
01/02/2018
12.72
 15,110 12.37 12.83 12.03 0 0 0
31/01/2018
12.37
 34,410 11.57 12.37 11.74 0 800 -0.0
30/01/2018
11.57
 15,710 11.37 11.60 11.17 0 0 0
29/01/2018
11.37
 22,110 10.71 11.37 10.88 390 0 0.0
26/01/2018
10.71
 15,870 10.34 10.80 10.34 0 790 -0.0
25/01/2018
10.34
 52,280 11.00 11.00 10.31 0 0 0
22/01/2018
11.00
 20,550 11.08 11.08 10.66 0 0 0
19/01/2018
11.08
 18,850 11.11 11.11 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |