CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43
-0.60
(-1.38%)
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
(2024-10-16) 		-1.15 -2.60% 240,700 14,100 0.6
43
44.45
43
2 tháng
(2024-09-16) 		-1.95 -4.34% 524,000 23,600 1.1
43
45.30
43
3 tháng
(2024-08-19) 		0.05 0.12% 1,063,600 268,800 11.8
41.45
45.30
43
6 tháng
(2024-05-20) 		4.67 12.19% 2,636,100 544,200 23.7
37.45
45.30
43
12 tháng
(2023-11-21) 		9.81 29.55% 6,439,800 543,600 23.7
32.77
45.30
43
24 tháng
(2022-11-28) 		17.37 67.75% 13,546,300 588,750 24.8
25.63
45.30
43
36 tháng
(2021-12-01) 		-8.07 -15.80% 22,825,800 328,174 5.3
22.01
52.58
43
60 tháng
(2019-12-12) 		25.99 152.80% 34,048,390 547,004 9.4
15.65
55.05
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
36.65
 31,200 36.56 36.81 36.02 0 0 0
05/09/2023
36.56
 51,100 36.27 36.69 36.02 2,100 0 0.1
31/08/2023
36.27
 98,400 34.98 36.86 35.06 0 0 0
30/08/2023
34.98
 108,300 33.48 34.98 33.32 0 0 0
29/08/2023
33.48
 39,500 33.48 33.52 33.15 0 0 0
28/08/2023
33.48
 30,900 32.98 33.61 32.82 0 0 0
25/08/2023
32.98
 39,100 32.90 33.07 32.73 0 1,500 -0.1
24/08/2023
32.90
 32,200 32.90 33.07 32.82 0 0 0
23/08/2023
32.90
 7,800 32.82 33.36 32.57 0 0 0
22/08/2023
32.82
 21,700 32.77 32.82 32.11 3,300 0 0.1
21/08/2023
32.77
 20,200 32.98 32.98 32.15 0 0 0
18/08/2023
32.98
 144,200 32.98 33.11 32.52 0 0 0
17/08/2023
32.98
 59,600 33.07 33.11 32.73 200 6,400 -0.2
16/08/2023
33.07
 18,500 33.27 33.32 32.94 1,300 200 0.0
15/08/2023
33.27
 12,600 33.23 33.27 32.98 0 0 0
14/08/2023
33.23
 18,900 33.07 33.32 32.94 1,300 0 0.1
11/08/2023
33.07
 47,500 32.94 33.07 32.52 300 0 0.0
10/08/2023
32.94
 14,600 33.19 33.23 32.90 700 0 0.0
09/08/2023
33.19
 25,200 33.23 33.27 32.73 0 0 0
08/08/2023
33.23
 21,700 33.27 33.32 33.07 0 0 0
07/08/2023
33.27
 13,200 33.27 33.40 32.82 0 0 0
04/08/2023
33.27
 68,900 33.40 33.48 33.07 5,200 0 0.2
03/08/2023
33.40
 20,800 33.57 33.57 32.86 400 0 0.0
02/08/2023
33.57
 50,900 32.90 33.82 32.86 0 0 0
01/08/2023
32.90
 56,500 32.57 33.15 32.48 4,100 0 0.2
31/07/2023
32.57
 51,600 32.69 32.73 32.32 1,000 0 0.0
28/07/2023
32.69
 57,800 33.07 33.07 32.40 0 0 0
27/07/2023
33.07
 32,500 33.15 33.48 32.73 0 0 0
26/07/2023
33.15
 37,400 33.07 33.32 32.90 1,400 100 0.1
25/07/2023
33.07
 212,300 34.81 34.81 33.07 0 0 0
24/07/2023
34.81
 24,200 34.61 34.81 34.61 400 0 0.0
21/07/2023
34.61
 14,000 34.40 34.86 34.40 0 0 0
20/07/2023
34.40
 23,200 34.73 34.86 34.40 0 0 0
19/07/2023
34.73
 7,400 34.90 35.11 34.56 0 0 0
18/07/2023
34.90
 13,700 34.65 34.94 34.65 0 0 0
17/07/2023
34.65
 25,300 34.65 34.86 34.56 0 0 0
14/07/2023
34.65
 39,100 34.69 34.98 34.15 0 0 0
13/07/2023
34.69
 25,200 34.90 34.98 34.69 0 0 0
12/07/2023
34.90
 22,400 35.40 35.40 34.86 0 0 0
11/07/2023
35.40
 47,800 34.73 35.40 34.73 0 0 0
10/07/2023
34.73
 31,200 34.69 34.98 34.48 0 0 0
07/07/2023
34.69
 5,400 34.65 34.73 34.44 0 0 0
06/07/2023
34.65
 26,600 34.61 34.94 34.48 0 0 0
05/07/2023
34.61
 27,800 34.32 34.94 34.36 0 0 0
04/07/2023
34.32
 7,100 34.23 34.36 34.15 0 0 0
03/07/2023
34.23
 27,300 34.15 34.44 34.07 5,000 0 0.2
30/06/2023
34.15
 15,200 34.15 34.44 33.98 0 0 0
29/06/2023
34.15
 19,600 34.02 34.36 33.98 0 0 0
28/06/2023
34.02
 19,900 34.40 34.40 34.02 0 0 0
27/06/2023
34.40
 22,200 34.40 34.44 34.15 0 0 0
26/06/2023
34.40
 18,400 34.90 34.90 34.23 300 0 0.0
23/06/2023
34.90
 31,800 34.81 34.94 34.15 0 0 0
22/06/2023
34.81
 11,300 34.81 34.81 34.19 0 0 0
21/06/2023
34.81
 23,600 35.11 35.15 34.48 0 0 0
20/06/2023
35.11
 12,300 35.06 35.23 34.81 0 200 -0.0
19/06/2023
35.06
 13,500 34.94 35.06 34.73 0 0 0
16/06/2023
34.94
 27,500 33.82 35.02 33.98 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/06/2023
33.82
 4,400 33.90 34.11 33.52 100 0 0.0
14/06/2023
33.89
 47,600 33.75 34.15 33.61 0 0 0
13/06/2023
33.75
 56,700 34.15 34.15 33.61 900 0 0.0
12/06/2023
34.15
 23,400 34.40 34.47 33.97 0 0 0
09/06/2023
34.40
 36,700 34.72 34.72 33.82 0 0 0
08/06/2023
34.72
 14,600 34.68 35.11 34.40 0 0 0
07/06/2023
34.68
 34,900 34.18 34.75 34.15 0 1,000 -0.0
06/06/2023
34.18
 42,100 34.15 34.18 34.04 0 0 0
05/06/2023
34.15
 24,900 34.11 34.25 33.75 0 0 0
02/06/2023
34.11
 24,100 34.04 34.32 33.50 0 0 0
01/06/2023
34.04
 3,200 33.97 34.18 34.00 0 0 0
31/05/2023
33.97
 22,800 34.04 34.25 33.39 0 0 0
30/05/2023
34.04
 28,800 33.82 34.15 33.54 0 0 0
29/05/2023
33.82
 29,200 33.57 34.32 33.03 0 0 0
26/05/2023
33.57
 36,000 32.82 33.61 32.82 0 0 0
25/05/2023
32.82
 69,300 32.03 32.86 32.03 0 0 0
24/05/2023
32.03
 23,800 32.10 32.18 32.03 0 0 0
23/05/2023
32.10
 42,100 32.07 32.25 32.00 0 0 0
22/05/2023
32.07
 15,300 32.25 32.32 31.96 0 0 0
19/05/2023
32.25
 32,500 32.21 32.39 31.82 0 0 0
18/05/2023
32.21
 29,500 31.53 32.25 31.53 0 0 0
17/05/2023
31.53
 23,000 32.18 32.18 31.53 0 0 0
16/05/2023
32.18
 33,300 31.53 32.21 31.21 0 0 0
15/05/2023
31.53
 24,500 32.18 32.18 31.53 0 0 0
12/05/2023
32.18
 15,600 32.25 32.32 31.96 0 0 0
11/05/2023
32.25
 9,700 31.96 32.61 32.25 100 0 0.0
10/05/2023
31.96
 94,000 31.49 31.96 31.39 0 0 0
09/05/2023
31.49
 22,600 31.17 31.60 31.24 0 0 0
08/05/2023
31.17
 26,700 32.18 32.18 31.17 0 0 0
05/05/2023
32.18
 6,200 31.92 32.18 31.82 0 0 0
04/05/2023
31.92
 21,900 33.18 33.18 31.82 0 0 0
28/04/2023
33.18
 12,800 32.82 33.25 32.57 0 0 0
27/04/2023
32.82
 17,900 32.61 33.11 32.53 0 0 0
26/04/2023
32.61
 18,400 32.25 32.82 32.25 0 100 -0.0
25/04/2023
32.25
 66,400 30.78 32.93 30.74 0 0 -0.1
24/04/2023
30.78
 13,800 30.60 31.10 30.56 0 0 -0.1
21/04/2023
30.60
 16,700 31.17 31.53 30.31 0 0 -0.1
20/04/2023
31.17
 11,700 31.17 31.53 30.89 0 0 0
19/04/2023
31.17
 212,600 30.24 31.89 30.67 0 0 -0.1
18/04/2023
30.24
 13,400 30.10 30.24 29.95 0 0 -0.1
17/04/2023
30.10
 7,800 30.10 30.31 30.10 0 2,400 -0.1
14/04/2023
30.10
 14,200 29.99 30.17 29.77 0 0 -0.1
13/04/2023
29.99
 35,500 29.99 30.17 29.74 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |