CTCP Đầu tư và Xây dựng Tiền Giang (thg)

44.85
0.15
(0.34%)
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
(2024-08-20) 		2 4.67% 559,300 247,377 10.9
41.45
45.25
44.85
2 tháng
(2024-07-22) 		2.85 6.79% 1,216,300 518,988 22.6
41.10
45.25
44.85
3 tháng
(2024-06-21) 		3.50 8.46% 1,585,200 521,088 22.6
41.10
45.25
44.85
6 tháng
(2024-03-25) 		9.15 25.63% 3,262,800 506,988 22.0
35.05
45.25
44.85
12 tháng
(2023-09-25) 		9.04 25.23% 7,028,800 534,488 23.2
31.65
45.25
44.85
24 tháng
(2022-09-30) 		11.83 35.84% 14,318,100 533,988 22.4
22.01
45.25
44.85
36 tháng
(2021-10-05) 		6.59 17.23% 25,387,700 -24,438 -27.2
22.01
55.05
44.85
60 tháng
(2019-10-16) 		30 202.10% 33,775,470 501,392 7.4
14.85
55.05
44.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
0.97
 170 0.97 0.97 0.97 0 0 0
29/01/2013
0.97
 13,670 0.94 0.97 0.95 0 0 0
28/01/2013
0.94
 48,490 0.92 0.94 0.92 0 0 0
25/01/2013
0.92
 1,690 0.94 0.94 0.90 0 0 0
24/01/2013
0.94
 9,760 0.89 0.94 0.91 0 0 0
23/01/2013
0.89
 4,320 0.89 0.89 0.89 0 0 0
22/01/2013
0.89
 13,840 0.89 0.94 0.89 0 0 0
21/01/2013
0.89
 2,930 0.89 0.89 0.89 0 0 0
18/01/2013
0.89
 30 0.89 0.89 0.89 0 0 0
17/01/2013
0.89
 6,210 0.89 0.90 0.89 0 0 0
16/01/2013
0.89
 29,680 0.84 0.89 0.85 0 0 0
15/01/2013
0.84
 6,900 0.85 0.85 0.84 0 0 0
14/01/2013
0.85
 4,840 0.84 0.86 0.84 0 0 0
11/01/2013
0.84
 3,350 0.84 0.88 0.84 0 0 0
10/01/2013
0.84
 100 0.88 0.88 0.84 0 0 0
09/01/2013
0.88
 3,430 0.86 0.89 0.84 0 0 0
08/01/2013
0.86
 6,590 0.89 0.89 0.85 0 0 0
07/01/2013
0.89
 8,160 0.89 0.90 0.86 0 0 0
04/01/2013
0.89
 1,100 0.88 0.89 0.88 0 0 0
03/01/2013
0.88
 78,590 0.88 0.89 0.84 0 0 0
02/01/2013
0.88
 30,130 0.86 0.88 0.84 0 0 0
28/12/2012
0.86
 113,010 0.90 0.90 0.86 0 0 0
27/12/2012
0.90
 7,290 0.86 0.90 0.86 0 0 0
26/12/2012
0.86
 50 0.86 0.88 0.84 0 0 0
25/12/2012
0.86
 12,920 0.85 0.86 0.84 0 0 0
24/12/2012
0.85
 70 0.85 0.85 0.85 0 0 0
21/12/2012
0.85
 15,010 0.86 0.86 0.83 0 0 0
20/12/2012
0.86
 7,510 0.85 0.86 0.82 0 0 0
19/12/2012
0.85
 17,040 0.83 0.85 0.82 0 0 0
18/12/2012
0.83
 21,540 0.84 0.84 0.83 0 0 0
17/12/2012
0.84
 20 0.84 0.84 0.84 0 0 0
14/12/2012
0.84
 8,110 0.85 0.85 0.84 0 0 0
13/12/2012
0.85
 11,480 0.86 0.86 0.83 0 0 0
12/12/2012
0.86
 3,040 0.84 0.86 0.84 0 0 0
11/12/2012
0.84
 1,020 0.88 0.88 0.84 0 0 0
10/12/2012
0.88
 2,100 0.84 0.88 0.84 0 0 0
07/12/2012
0.84
 960 0.85 0.88 0.84 0 0 0
06/12/2012
0.85
 550 0.85 0.85 0.85 0 0 0
05/12/2012
0.85
 16,630 0.83 0.86 0.83 0 0 0
04/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
03/12/2012
0.83
 9,780 0.83 0.83 0.83 0 0 0
30/11/2012
0.83
 16,210 0.84 0.84 0.80 0 0 0
29/11/2012
0.84
 10 0.80 0.84 0.84 0 0 0
28/11/2012
0.80
 12,010 0.80 0.82 0.78 0 0 0
27/11/2012
0.80
 10 0.84 0.84 0.80 0 0 0
26/11/2012
0.84
 630 0.80 0.84 0.84 0 0 0
23/11/2012
0.80
 7,270 0.80 0.84 0.80 0 0 0
22/11/2012
0.80
 5,190 0.77 0.80 0.80 0 0 0
21/11/2012
0.77
 10 0.78 0.78 0.77 0 0 0
20/11/2012
0.78
 10 0.80 0.80 0.78 0 0 0
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3%
19/11/2012
0.80
 20,330 0.78 0.82 0.80 0 0 0
16/11/2012
0.78
 1,180 0.78 0.78 0.78 0 0 0
15/11/2012
0.78
 830 0.80 0.81 0.78 0 0 0
14/11/2012
0.80
 6,530 0.80 0.83 0.77 0 0 0
13/11/2012
0.80
 4,250 0.77 0.80 0.76 0 0 0
12/11/2012
0.77
 7,560 0.77 0.80 0.77 0 0 0
09/11/2012
0.77
 7,720 0.77 0.80 0.77 0 0 0
08/11/2012
0.77
 13,590 0.77 0.80 0.76 0 0 0
07/11/2012
0.77
 2,560 0.76 0.77 0.77 0 0 0
06/11/2012
0.76
 5,910 0.77 0.77 0.74 0 0 0
05/11/2012
0.77
 2,170 0.80 0.83 0.77 0 0 0
02/11/2012
0.80
 7,650 0.84 0.84 0.80 0 0 0
01/11/2012
0.84
 1,580 0.83 0.86 0.81 0 0 0
31/10/2012
0.83
 3,270 0.84 0.84 0.83 0 0 0
30/10/2012
0.84
 4,030 0.87 0.87 0.84 0 0 0
29/10/2012
0.87
 6,880 0.91 0.91 0.87 0 0 0
26/10/2012
0.91
 7,900 0.89 0.91 0.89 0 0 0
25/10/2012
0.89
 610 0.89 0.89 0.86 0 0 0
24/10/2012
0.89
 60 0.89 0.89 0.89 0 0 0
23/10/2012
0.89
 10 0.91 0.91 0.89 0 0 0
22/10/2012
0.91
 10,630 0.89 0.91 0.87 0 0 0
19/10/2012
0.89
 36,990 0.92 0.92 0.89 0 0 0
18/10/2012
0.92
 34,140 0.91 0.92 0.91 0 0 0
17/10/2012
0.91
 2,040 0.91 0.92 0.87 0 0 0
16/10/2012
0.91
 21,620 0.91 0.91 0.87 0 0 0
15/10/2012
0.91
 4,220 0.88 0.91 0.87 0 0 0
12/10/2012
0.88
 20 0.91 0.92 0.88 0 0 0
11/10/2012
0.91
 1,080 0.88 0.92 0.86 0 0 0
10/10/2012
0.88
 20 0.91 0.91 0.88 0 0 0
09/10/2012
0.91
 7,010 0.89 0.91 0.86 0 0 0
08/10/2012
0.89
 2,540 0.92 0.92 0.89 0 0 0
05/10/2012
0.92
 1,010 0.91 0.92 0.92 0 0 0
04/10/2012
0.91
 1,050 0.92 0.92 0.91 0 0 0
03/10/2012
0.92
 50 0.88 0.92 0.92 0 0 0
02/10/2012
0.88
 10,460 0.89 0.91 0.86 0 0 0
01/10/2012
0.89
 31,180 0.91 0.94 0.89 0 0 0
28/09/2012
0.91
 13,210 0.88 0.92 0.91 0 0 0
27/09/2012
0.88
 13,520 0.89 0.92 0.88 0 0 0
26/09/2012
0.89
 4,390 0.88 0.89 0.86 0 0 0
25/09/2012
0.88
 7,280 0.87 0.91 0.85 0 0 0
24/09/2012
0.87
 1,650 0.92 0.92 0.87 0 0 0
21/09/2012
0.92
 340 0.88 0.92 0.92 0 0 0
20/09/2012
0.88
 180 0.93 0.93 0.88 0 0 0
19/09/2012
0.93
 0 0.93 0.93 0.93 0 0 0
18/09/2012
0.93
 330 0.97 0.97 0.93 0 0 0
17/09/2012
0.97
 0 0.97 0.97 0.97 0 0 0
14/09/2012
0.97
 3,630 0.96 1.01 0.97 0 0 0
13/09/2012
0.96
 30,150 0.95 0.96 0.92 0 0 0
12/09/2012
0.95
 100 0.95 0.96 0.95 0 0 0
11/09/2012
0.95
 240 0.92 0.96 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |