CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.70
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
(2024-08-19) 		1.75 4.07% 555,200 245,541 10.8
41.45
45.25
44.70
2 tháng
(2024-07-22) 		2.70 6.43% 1,208,200 517,652 22.5
41.10
45.25
44.70
3 tháng
(2024-06-20) 		3.10 7.45% 1,586,800 519,752 22.6
41.10
45.25
44.70
6 tháng
(2024-03-22) 		8.91 24.90% 3,325,600 505,652 22.0
35.05
45.25
44.70
12 tháng
(2023-09-25) 		8.89 24.81% 7,020,700 533,152 23.1
31.65
45.25
44.70
24 tháng
(2022-09-29) 		11.92 36.38% 14,353,900 531,452 22.3
22.01
45.25
44.70
36 tháng
(2021-10-04) 		6.44 16.84% 25,474,000 -25,574 -27.2
22.01
55.05
44.70
60 tháng
(2019-10-15) 		29.97 203.37% 33,770,870 501,056 7.4
14.73
55.05
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
36.23
 13,900 36.23 36.23 36.05 0 0 0
23/04/2024
35.96
 42,900 36.36 36.36 35.92 0 0 0
22/04/2024
36.18
 79,200 35.96 36.18 35.88 0 3,400 -0.1
19/04/2024
36.14
 117,400 36.01 36.18 35.88 0 0 0
17/04/2024
36.18
 18,700 35.92 36.40 35.92 0 0 0
16/04/2024
36.14
 81,800 35.83 36.31 35.44 1,200 1,100 0.0
15/04/2024
35.05
 62,800 36.71 36.71 35.00 3,200 100 0.1
12/04/2024
36.66
 3,200 36.14 36.75 36.14 0 0 0
11/04/2024
36.62
 21,200 35.88 36.62 35.88 0 200 -0.0
10/04/2024
36.58
 21,700 36.66 36.66 36.45 0 0 0
09/04/2024
36.58
 12,400 36.84 36.84 36.40 0 300 -0.0
08/04/2024
36.62
 18,000 36.66 36.66 36.40 0 100 -0.0
05/04/2024
36.84
 12,200 36.93 36.93 36.49 0 600 -0.0
04/04/2024
37.19
 22,800 37.50 37.50 36.80 100 0 0.0
03/04/2024
36.93
 52,100 36.45 37.06 36.18 900 100 0.0
02/04/2024
36.31
 31,700 36.31 36.31 36.05 0 0 0
01/04/2024
36.18
 24,200 36.14 36.23 36.01 0 0 0
29/03/2024
36.18
 13,200 35.96 36.18 35.96 0 0 0
28/03/2024
36.18
 27,300 36.49 36.49 36.05 0 0 0
27/03/2024
36.14
 95,500 35.88 36.14 35.75 0 0 0
26/03/2024
35.75
 33,100 35.53 35.75 35.53 0 0 0
25/03/2024
35.70
 21,300 35.79 35.88 35.48 0 0 0
22/03/2024
35.79
 70,900 35.83 35.96 35.48 0 0 0
21/03/2024
35.83
 15,800 35.88 36.05 35.70 0 0 0
20/03/2024
35.88
 17,300 35.88 35.88 35.44 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
35.88
 17,000 36.05 36.05 35.09 0 0 0
18/03/2024
36.05
 82,500 36.39 36.44 35.62 1,400 0 0.1
15/03/2024
36.39
 53,800 36.44 36.48 36.31 0 0 0
14/03/2024
36.44
 26,300 36.31 36.52 36.22 0 0 0
13/03/2024
36.31
 100,300 36.14 36.48 36.09 0 0 0
12/03/2024
36.14
 72,700 36.05 36.48 35.88 0 0 0
11/03/2024
36.05
 77,300 35.75 36.31 35.71 3,200 0 0.1
08/03/2024
35.75
 29,600 35.80 35.88 35.62 1,500 0 0.1
07/03/2024
35.80
 49,700 35.88 35.92 35.67 0 0 0
06/03/2024
35.88
 40,000 35.92 35.92 35.71 0 0 0
05/03/2024
35.92
 50,600 36.05 36.56 35.88 0 0 0
04/03/2024
36.05
 113,000 35.71 36.14 35.33 20,200 0 0.8
01/03/2024
35.71
 28,200 35.88 35.88 35.41 4,300 0 0.2
29/02/2024
35.88
 26,900 35.80 35.88 35.54 10,900 0 0.5
28/02/2024
35.80
 30,300 35.75 36.18 35.75 7,500 0 0.3
27/02/2024
35.75
 66,500 35.03 35.75 35.03 5,000 0 0.2
26/02/2024
35.03
 36,400 35.20 35.28 34.94 0 0 0
23/02/2024
35.20
 42,000 34.68 35.45 34.68 0 0 0
22/02/2024
34.68
 16,900 34.60 34.68 34.43 0 0 0
21/02/2024
34.60
 44,900 34.00 34.68 34.04 100 0 0.0
20/02/2024
34.00
 23,100 34.09 34.34 33.96 0 0 0
19/02/2024
34.09
 42,800 34.26 34.30 34.09 0 0 0
16/02/2024
34.26
 24,600 34.13 34.43 34.17 0 0 0
15/02/2024
34.13
 46,400 34.04 34.34 34.04 0 6,600 -0.3
07/02/2024
34.04
 30,800 33.74 34.04 33.79 0 0 0
06/02/2024
33.74
 48,900 33.66 33.87 33.66 0 0 0
05/02/2024
33.66
 16,400 33.70 33.74 33.57 0 0 0
02/02/2024
33.70
 16,500 33.70 33.83 33.57 0 0 0
01/02/2024
33.70
 22,400 33.57 33.70 33.49 0 0 0
31/01/2024
33.57
 62,400 33.45 33.70 33.49 600 0 0.0
30/01/2024
33.45
 28,600 33.32 33.49 33.32 0 0 0
29/01/2024
33.32
 32,000 33.32 33.53 33.10 0 0 0
26/01/2024
33.32
 109,200 34.00 34.00 33.23 0 0 0
25/01/2024
34.00
 12,200 34.13 34.17 33.92 0 0 0
24/01/2024
34.13
 50,400 34.09 34.17 33.92 0 13,600 -0.5
23/01/2024
34.09
 41,300 34.00 34.09 33.74 0 5,000 -0.2
22/01/2024
34.00
 38,200 33.92 34.17 33.83 100 17,700 -0.7
19/01/2024
33.92
 53,800 33.92 34.34 33.83 0 16,200 -0.6
18/01/2024
33.92
 5,100 33.66 34.17 33.57 0 0 0
17/01/2024
33.66
 22,400 33.66 33.83 33.40 300 4,000 -0.1
16/01/2024
33.66
 13,900 33.62 33.79 33.36 3,600 0 0.1
15/01/2024
33.62
 22,500 33.49 33.66 33.49 0 0 0
12/01/2024
33.49
 27,000 34.00 34.04 33.49 0 0 0
11/01/2024
34.00
 18,000 34.00 34.04 33.74 0 0 0
10/01/2024
34.00
 29,100 34.26 34.34 33.92 0 0 0
09/01/2024
34.26
 34,000 34.17 34.34 33.83 0 0 0
08/01/2024
34.17
 21,600 33.79 34.26 33.79 0 0 0
05/01/2024
33.79
 14,500 33.57 33.83 33.66 0 0 0
04/01/2024
33.57
 12,100 33.74 33.83 33.57 0 0 0
03/01/2024
33.74
 6,400 33.57 33.79 33.62 0 200 -0.0
02/01/2024
33.57
 27,200 33.53 33.66 33.45 0 0 0
29/12/2023
33.53
 7,400 33.49 33.70 33.36 0 0 0
28/12/2023
33.49
 11,800 33.36 33.49 33.27 0 0 0
27/12/2023
33.36
 7,700 33.36 33.36 33.19 0 0 0
26/12/2023
33.36
 2,100 33.40 33.40 33.32 0 0 0
25/12/2023
33.40
 12,100 33.32 33.45 33.23 0 0 0
22/12/2023
33.32
 20,300 33.15 33.32 32.98 0 500 -0.0
21/12/2023
33.15
 12,700 33.10 33.23 32.85 0 0 0
20/12/2023
33.10
 38,300 33.19 33.40 33.06 900 1,800 -0.0
19/12/2023
33.19
 15,200 33.15 33.23 33.02 0 800 -0.0
18/12/2023
33.15
 4,500 33.23 33.62 33.06 0 0 0
15/12/2023
33.23
 9,200 33.32 33.62 33.19 1,700 0 0.1
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
33.32
 21,800 33.23 33.45 33.15 3,700 0 0.1
13/12/2023
33.23
 57,400 33.40 33.73 32.98 0 0 0
12/12/2023
33.40
 41,500 33.86 33.86 33.40 800 0 0.0
11/12/2023
33.86
 26,100 33.82 33.94 33.61 0 0 0
08/12/2023
33.82
 15,600 33.86 33.98 33.40 0 0 0
07/12/2023
33.86
 31,800 34.56 35.06 33.36 0 3,600 -0.1
06/12/2023
34.56
 41,200 33.44 34.56 33.15 0 0 0
05/12/2023
33.44
 31,000 33.19 33.44 33.11 0 0 0
04/12/2023
33.19
 20,400 33.27 33.57 33.15 0 0 0
01/12/2023
33.27
 4,700 33.23 33.40 32.98 0 0 0
30/11/2023
33.23
 11,500 33.32 33.48 33.02 0 0 0
29/11/2023
33.32
 18,400 32.90 33.32 32.48 0 0 0
28/11/2023
32.90
 25,500 32.77 32.90 32.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |