CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.90
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
(2024-08-21) 		3 7.16% 558,600 247,377 10.9
41.45
45.25
44.90
2 tháng
(2024-07-22) 		2.90 6.90% 1,218,400 518,888 22.5
41.10
45.25
44.90
3 tháng
(2024-06-24) 		3.40 8.19% 1,576,200 521,288 22.6
41.10
45.25
44.90
6 tháng
(2024-03-25) 		9.20 25.77% 3,264,900 506,888 22.0
35.05
45.25
44.90
12 tháng
(2023-09-26) 		9.79 27.90% 6,965,300 534,388 23.2
31.65
45.25
44.90
24 tháng
(2022-10-03) 		12.77 39.76% 14,282,200 534,888 22.5
22.01
45.25
44.90
36 tháng
(2021-10-06) 		6.64 17.36% 25,325,900 -43,438 -28.5
22.01
55.05
44.90
60 tháng
(2019-10-17) 		29.87 198.68% 33,771,440 500,792 7.4
15.03
55.05
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
13.65
 25,680 13.65 13.79 13.63 0 0 0
13/02/2017
13.65
 26,070 13.63 13.73 13.57 0 0 0
10/02/2017
13.63
 7,590 13.79 13.82 13.63 0 0 0
09/02/2017
13.79
 2,790 13.57 13.87 13.57 0 0 0
08/02/2017
13.57
 23,070 13.92 13.95 13.54 0 0 0
07/02/2017
13.92
 10,910 13.82 14.03 13.60 10 0 0.0
06/02/2017
13.82
 2,830 13.95 14.09 13.82 0 0 0
03/02/2017
13.95
 7,570 13.82 14.17 13.57 0 0 0
02/02/2017
13.82
 53,530 13.41 13.95 13.41 1,600 0 0.1
25/01/2017
13.41
 30 13.22 13.41 13.41 0 0 0
24/01/2017
13.22
 6,570 13.44 13.44 13.08 1,290 0 0.1
23/01/2017
13.44
 1,470 13.08 13.44 12.98 0 0 0
20/01/2017
13.08
 13,340 13.25 13.30 12.87 0 0 0
19/01/2017
13.25
 4,310 13.30 13.52 13.19 0 0 0
18/01/2017
13.30
 13,480 13.41 13.54 13.27 0 0 0
17/01/2017
13.41
 11,320 13.68 13.68 13.30 0 0 0
16/01/2017
13.68
 2,600 13.82 13.87 13.54 0 0 0
13/01/2017
13.82
 4,360 13.68 14.09 13.68 0 0 0
12/01/2017
13.68
 29,460 13.60 13.82 13.46 0 0 0
11/01/2017
13.60
 20,930 13.54 13.73 13.36 0 0 0
10/01/2017
13.54
 23,420 14.17 14.17 13.27 0 0 0
09/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2017
14.17
 13,550 13.82 14.30 13.82 400 1,200 -0.0
06/01/2017
13.82
 6,570 14.13 14.61 13.82 0 0 0
05/01/2017
14.13
 9,720 14.45 14.56 13.87 0 0 0
04/01/2017
14.45
 11,450 13.87 14.83 13.87 0 0 0
03/01/2017
13.87
 4,080 14.77 14.77 13.87 0 0 0
30/12/2016
14.77
 6,060 14.75 14.85 14.61 0 0 0
29/12/2016
14.75
 10,370 14.88 14.93 14.61 0 0 0
28/12/2016
14.88
 4,660 15.12 15.12 14.75 0 1,000 -0.1
27/12/2016
15.12
 16,190 15.14 15.20 14.61 0 0 0
26/12/2016
15.14
 10,160 15.30 15.41 15.14 0 50 -0.0
23/12/2016
15.30
 13,630 15.49 15.49 15.22 0 0 0
22/12/2016
15.49
 7,330 15.46 15.54 15.14 0 0 0
21/12/2016
15.46
 2,960 15.38 15.60 15.41 0 0 0
20/12/2016
15.38
 4,140 15.28 15.38 15.28 0 0 0
19/12/2016
15.28
 20,230 15.14 15.41 15.14 0 0 0
16/12/2016
15.14
 3,320 15.17 15.17 14.93 0 0 0
15/12/2016
15.17
 1,010 15.20 15.20 14.75 0 0 0
14/12/2016
15.20
 2,380 15.12 15.28 14.61 0 0 0
13/12/2016
15.12
 15,000 15.28 15.28 14.88 0 500 -0.0
12/12/2016
15.28
 1,000 15.33 15.33 15.14 0 0 0
09/12/2016
15.33
 12,860 15.14 15.33 15.01 0 0 0
08/12/2016
15.14
 5,050 14.98 15.22 14.88 500 0 0.0
07/12/2016
14.98
 12,000 15.14 15.20 14.75 0 0 0
06/12/2016
15.14
 3,960 15.65 15.65 15.14 0 0 0
05/12/2016
15.65
 15,680 15.65 15.94 15.49 9,760 0 0.6
02/12/2016
15.65
 330 15.57 15.65 15.44 0 0 0
01/12/2016
15.57
 3,650 15.65 15.81 15.57 0 0 0
30/11/2016
15.65
 3,590 15.86 15.91 15.54 150 0 0.0
29/11/2016
15.86
 7,910 15.68 15.89 15.65 0 0 0
28/11/2016
15.68
 2,510 15.70 15.70 15.41 0 0 0
25/11/2016
15.70
 1,160 15.68 15.81 15.68 40 0 0.0
24/11/2016
15.68
 7,440 15.81 16.02 15.68 500 0 0.0
23/11/2016
15.81
 9,270 15.68 16.05 15.68 0 0 0
22/11/2016
15.68
 10,460 15.60 15.81 15.62 200 0 0.0
21/11/2016
15.60
 2,360 15.91 15.91 15.60 0 0 0
18/11/2016
15.91
 170 15.91 15.94 15.89 0 0 0
17/11/2016
15.91
 4,950 16.15 16.15 15.81 0 190 -0.0
16/11/2016
16.15
 16,050 16.07 16.21 15.68 10 0 0.0
15/11/2016
16.07
 5,400 16.21 16.34 15.68 0 0 0
14/11/2016
16.21
 4,640 16.47 16.47 16.21 0 0 0
11/11/2016
16.47
 3,260 16.63 16.66 16.34 0 0 0
10/11/2016
16.63
 3,640 16.69 16.69 16.50 0 200 -0.0
09/11/2016
16.69
 2,920 16.74 16.74 16.45 0 300 -0.0
08/11/2016
16.74
 2,250 16.74 16.74 16.71 0 0 0
07/11/2016
16.74
 21,610 16.74 16.82 16.63 4,730 0 0.3
04/11/2016
16.74
 2,400 16.71 16.74 16.69 500 0 0.0
03/11/2016
16.71
 7,690 16.66 16.71 16.66 3,000 0 0.2
02/11/2016
16.66
 8,100 16.63 16.69 16.50 3,040 0 0.2
01/11/2016
16.63
 11,690 16.79 16.79 16.47 0 0 0
31/10/2016
16.79
 2,880 16.82 16.82 16.53 0 0 0
28/10/2016
16.82
 9,060 16.82 16.84 16.76 100 0 0.0
27/10/2016
16.82
 18,610 16.53 16.98 16.53 500 0 0.0
26/10/2016
16.53
 860 16.47 16.61 16.42 0 0 0
25/10/2016
16.47
 22,880 15.97 16.63 15.68 0 820 -0.0
24/10/2016
15.97
 23,960 16.79 16.82 15.62 10 0 0.0
21/10/2016
16.79
 13,400 16.79 16.84 16.63 0 0 0
20/10/2016
16.79
 19,000 16.53 16.84 16.47 200 0 0.0
19/10/2016
16.53
 14,710 16.29 16.55 16.29 200 0 0.0
18/10/2016
16.29
 5,970 16.21 16.29 16.13 1,930 0 0.1
17/10/2016
16.21
 2,140 16.15 16.21 16.15 0 0 0
14/10/2016
16.15
 1,790 16.10 16.15 15.94 0 0 0
13/10/2016
16.10
 5,390 15.99 16.18 15.94 0 0 0
12/10/2016
15.99
 13,930 15.78 16.07 15.78 220 0 0.0
11/10/2016
15.78
 6,380 15.65 15.78 15.54 0 0 0
10/10/2016
15.65
 6,440 15.36 15.65 15.14 200 0 0.0
07/10/2016
15.36
 3,110 15.41 15.54 15.20 0 0 0
06/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10)
06/10/2016
15.41
 2,670 14.97 15.57 14.88 0 0 0
05/10/2016
14.97
 16,050 15.28 15.40 14.22 0 4,000 -0.3
04/10/2016
15.28
 20,120 15.78 15.78 14.72 620 2,400 -0.1
03/10/2016
15.78
 10,950 15.06 15.78 14.72 1,180 200 0.1
30/09/2016
15.06
 18,980 15.17 15.17 14.83 0 0 0
29/09/2016
15.17
 10,750 15.51 15.83 15.04 0 0 0
28/09/2016
15.51
 8,610 15.04 15.60 15.17 200 0 0.0
27/09/2016
15.04
 20,000 14.58 15.04 14.49 0 0 0
26/09/2016
14.58
 13,660 14.47 14.72 14.47 440 0 0.0
23/09/2016
14.47
 7,710 13.99 14.72 13.86 0 0 0
22/09/2016
13.99
 39,320 14.02 14.04 13.70 0 0 0
21/09/2016
14.02
 35,200 14.08 14.08 13.68 1,640 600 0.1
20/09/2016
14.08
 10,320 14.08 14.22 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |