CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.95
-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
(2024-10-09) 		-0.60 -1.35% 324,400 -1,800 -0.1
43.45
44.55
43.95
2 tháng
(2024-09-09) 		-0.75 -1.68% 594,300 34,724 1.6
43.45
45.30
43.95
3 tháng
(2024-08-12) 		2.60 6.29% 1,192,900 365,015 15.9
41.35
45.30
43.95
6 tháng
(2024-05-13) 		6.32 16.81% 2,636,700 523,576 22.8
37.45
45.30
43.95
12 tháng
(2023-11-14) 		9.80 28.70% 6,471,700 525,676 23.0
32.77
45.30
43.95
24 tháng
(2022-11-21) 		20.30 85.82% 13,560,700 566,726 23.9
23.65
45.30
43.95
36 tháng
(2021-11-24) 		-6.42 -12.75% 23,033,600 362,550 9.0
22.01
52.58
43.95
60 tháng
(2019-12-05) 		27.95 174.64% 34,043,630 520,180 8.3
15.65
55.05
43.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
10.88
 22,090 11.17 11.46 10.71 0 0 0
15/01/2018
11.17
 28,530 11.37 11.46 11.03 0 0 0
12/01/2018
11.37
 34,530 11.73 11.74 11.34 0 0 0
11/01/2018
11.73
 9,660 11.74 11.86 11.46 0 0 0
10/01/2018
11.74
 22,600 11.74 11.92 11.54 0 0 0
09/01/2018
11.74
 24,250 11.74 11.94 11.46 0 40 -0.0
08/01/2018
11.74
 27,700 12.00 12.14 11.74 0 0 0
05/01/2018
12.00
 16,680 11.94 12.13 11.80 0 0 0
04/01/2018
11.94
 46,200 12.04 12.17 11.92 0 0 0
03/01/2018
12.04
 45,090 12.55 12.55 12.03 0 0 0
02/01/2018
12.55
 19,280 12.77 12.77 12.35 0 0 0
29/12/2017
12.77
 16,500 12.37 13.18 12.32 0 0 0
28/12/2017
12.37
 8,880 12.35 12.42 12.26 0 0 0
27/12/2017
12.35
 5,820 12.35 12.37 12.20 0 0 0
26/12/2017
12.35
 9,890 12.29 12.40 12.29 0 0 0
25/12/2017
12.29
 11,140 12.26 12.29 12.20 0 0 0
22/12/2017
12.26
 7,130 12.12 12.30 12.12 0 0 0
21/12/2017
12.12
 6,550 12.17 12.32 12.06 0 0 0
20/12/2017
12.17
 35,220 12.32 12.35 12.03 0 0 0
19/12/2017
12.32
 24,430 12.32 12.32 12.03 0 0 0
18/12/2017
12.32
 6,200 12.57 12.57 12.32 0 350 -0.0
15/12/2017
12.57
 40,560 12.80 12.80 12.32 0 850 -0.0
14/12/2017
12.80
 120 12.80 12.80 12.63 0 0 0
13/12/2017
12.80
 600 12.83 12.83 12.63 0 0 0
12/12/2017
12.83
 16,520 13.00 13.00 12.60 0 0 0
11/12/2017
13.00
 14,640 12.86 13.00 12.75 0 0 0
08/12/2017
12.86
 28,510 12.86 12.89 12.63 0 40 -0.0
07/12/2017
12.86
 17,860 12.95 13.12 12.72 0 120 -0.0
06/12/2017
12.95
 59,350 13.18 13.18 12.60 0 0 0
05/12/2017
13.18
 13,770 13.15 13.26 13.06 0 0 0
04/12/2017
13.15
 22,350 13.09 13.29 13.03 0 0 0
01/12/2017
13.09
 16,450 13.12 13.12 12.92 0 0 0
30/11/2017
13.12
 11,790 13.15 13.32 13.03 0 0 0
29/11/2017
13.15
 25,840 12.83 13.15 12.80 0 0 0
28/11/2017
12.83
 52,060 12.59 13.18 12.60 0 0 0
27/11/2017
12.59
 59,080 12.20 12.86 12.03 0 0 0
24/11/2017
12.20
 10,310 11.86 12.20 11.74 0 0 0
23/11/2017
11.86
 43,590 12.06 12.29 11.86 0 0 0
22/11/2017
12.06
 55,400 12.57 12.60 12.06 0 0 0
21/11/2017
12.57
 67,460 12.82 12.83 12.56 0 0 0
20/11/2017
12.82
 46,710 12.92 12.92 12.63 0 10,760 -0.5
17/11/2017
12.92
 22,690 13.09 13.13 12.89 0 0 0
16/11/2017
13.09
 10,970 13.03 13.15 12.98 0 0 0
15/11/2017
13.03
 18,760 13.18 13.18 12.75 0 0 0
14/11/2017
13.18
 14,660 13.20 13.23 12.89 810 0 0.0
13/11/2017
13.20
 1,410 13.20 13.26 13.12 0 0 0
10/11/2017
13.20
 26,910 13.23 13.23 12.89 0 0 0
09/11/2017
13.23
 26,460 12.98 13.29 12.98 500 0 0.0
08/11/2017
12.98
 18,310 13.23 13.23 12.98 790 0 0.0
07/11/2017
13.23
 23,100 13.32 13.43 13.12 0 0 0
06/11/2017
13.32
 5,070 13.26 13.45 13.26 1,000 0 0.0
03/11/2017
13.26
 24,520 13.12 13.33 13.03 0 0 0
02/11/2017
13.12
 29,360 13.72 13.92 13.09 0 0 0
01/11/2017
13.72
 24,730 13.03 13.72 13.03 0 0 0
31/10/2017
13.03
 93,510 13.59 13.59 12.75 0 0 0
30/10/2017
13.59
 190,220 14.61 14.61 13.59 0 0 0
27/10/2017
14.61
 29,270 14.75 14.75 14.46 0 0 0
26/10/2017
14.75
 10,510 14.75 14.87 14.61 0 0 0
25/10/2017
14.75
 12,870 14.75 14.81 14.61 0 0 0
24/10/2017
14.75
 9,040 14.75 14.89 14.61 0 0 0
23/10/2017
14.75
 24,450 14.84 15.01 14.58 0 0 0
20/10/2017
14.84
 25,420 15.04 15.12 14.84 0 0 0
19/10/2017
15.04
 21,540 14.67 15.18 14.75 0 0 0
18/10/2017
14.67
 115,680 15.12 15.12 14.55 0 14,970 -0.8
17/10/2017
15.12
 81,720 15.61 15.75 14.95 0 0 0
16/10/2017
15.61
 47,050 16.04 16.04 15.50 0 120 -0.0
13/10/2017
16.04
 32,590 16.04 16.13 15.95 0 0 0
12/10/2017
16.04
 45,320 16.13 16.24 16.04 0 0 0
11/10/2017
16.13
 48,750 16.33 16.70 16.04 0 0 0
10/10/2017
16.33
 28,960 16.50 16.61 16.33 0 0 0
09/10/2017
16.50
 18,330 16.18 16.58 16.33 0 0 0
06/10/2017
16.18
 23,250 15.98 16.18 15.98 0 200 -0.0
05/10/2017
15.98
 56,870 16.30 16.30 15.98 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2017
16.30
 11,200 16.15 16.33 16.07 0 0 0
03/10/2017
16.15
 62,560 15.90 16.15 15.90 0 16,480 -0.9
02/10/2017
15.90
 47,370 16.18 16.18 15.90 0 0 0
29/09/2017
16.18
 22,710 16.18 16.41 15.96 0 0 0
28/09/2017
16.18
 35,900 16.04 16.58 15.96 0 0 0
27/09/2017
16.04
 70,550 16.04 16.24 15.79 0 0 0
26/09/2017
16.04
 39,390 16.35 16.35 16.01 0 0 0
25/09/2017
16.35
 26,610 16.60 16.75 16.35 0 0 0
22/09/2017
16.60
 17,160 16.46 16.66 16.46 0 0 0
21/09/2017
16.46
 29,840 16.30 16.46 16.07 0 0 0
20/09/2017
16.30
 40,850 16.21 16.49 16.18 990 0 0.1
19/09/2017
16.21
 27,170 16.46 16.60 16.04 0 0 0
18/09/2017
16.46
 45,070 16.41 16.72 16.38 130 0 0.0
15/09/2017
16.41
 79,180 15.82 16.52 15.90 0 0 0
14/09/2017
15.82
 71,610 15.45 15.90 15.48 0 4,810 -0.3
13/09/2017
15.45
 65,720 15.28 15.48 14.94 0 0 0
12/09/2017
15.28
 21,040 15.45 15.45 15.09 0 0 0
11/09/2017
15.45
 11,520 15.51 15.51 15.28 0 0 0
08/09/2017
15.51
 65,120 15.48 15.70 15.34 0 0 0
07/09/2017
15.48
 65,070 15.59 15.68 15.39 0 0 0
06/09/2017
15.59
 87,880 15.31 15.70 15.06 0 0 0
05/09/2017
15.31
 42,780 15.03 15.31 15.00 0 0 0
01/09/2017
15.03
 33,230 15.06 15.17 14.72 0 0 0
31/08/2017
15.06
 81,010 14.66 15.34 14.69 0 0 0
30/08/2017
14.66
 66,480 14.13 14.86 14.18 0 0 0
29/08/2017
14.13
 13,620 14.18 14.35 14.13 0 0 0
28/08/2017
14.18
 20,190 14.18 14.27 14.07 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |