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)
12/04/2023
29.99
 27,400 29.45 30.06 29.52 0 0 -0.1
11/04/2023
29.45
 11,100 29.38 29.49 29.17 0 0 -0.1
10/04/2023
29.38
 3,600 29.20 29.56 29.06 0 0 -0.1
07/04/2023
29.20
 20,200 29.31 29.42 29.02 0 2,050 -0.1
06/04/2023
29.31
 11,500 29.34 29.81 29.31 0 0 0
05/04/2023
29.34
 13,900 29.31 29.60 29.02 0 0 0
04/04/2023
29.31
 7,800 29.24 29.45 29.24 0 0 0
03/04/2023
29.24
 28,900 28.95 29.24 28.77 0 0 0
31/03/2023
28.95
 21,600 29.34 29.34 28.66 0 0 0
30/03/2023
29.34
 25,300 29.99 29.99 29.09 0 0 0
29/03/2023
29.99
 2,800 29.95 29.99 29.38 0 0 0
28/03/2023
29.95
 10,800 30.17 30.46 29.95 0 0 0
27/03/2023
30.17
 6,800 29.81 30.24 29.85 0 0 0
24/03/2023
29.81
 26,900 29.38 30.17 29.45 0 0 0
23/03/2023
29.38
 13,200 29.09 29.38 28.66 0 0 0
22/03/2023
29.09
 16,200 28.38 29.17 28.59 0 2,000 -0.1
21/03/2023
28.38
 13,400 28.31 28.66 28.09 0 0 0.0
20/03/2023
28.31
 14,800 28.91 28.95 28.23 0 200 -0.0
17/03/2023
28.91
 11,400 29.02 29.20 28.88 0 0 0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/03/2023
29.02
 4,400 29.13 29.31 29.02 0 0 0.0
15/03/2023
29.13
 14,400 28.67 29.13 28.81 0 0 0.0
14/03/2023
28.67
 31,500 29.37 29.37 28.33 0 0 0.0
13/03/2023
29.37
 20,300 29.55 29.55 28.95 0 0 0.0
10/03/2023
29.55
 12,800 29.51 29.55 29.37 0 0 0.0
09/03/2023
29.51
 11,900 29.44 29.51 29.30 0 0 0.0
08/03/2023
29.44
 16,900 29.37 29.44 29.37 0 0 0.0
07/03/2023
29.37
 10,000 29.34 29.58 29.23 0 0 0.0
06/03/2023
29.34
 15,600 29.30 29.83 29.30 0 0 0.0
03/03/2023
29.30
 8,500 29.55 29.55 29.16 0 0 0.0
02/03/2023
29.55
 12,500 29.51 29.90 29.02 0 0 0.0
01/03/2023
29.51
 9,200 29.51 29.55 28.60 0 0 0.0
28/02/2023
29.51
 12,500 28.85 29.55 29.02 0 0 0.0
27/02/2023
28.85
 14,100 29.41 29.41 28.33 0 0 0.0
24/02/2023
29.41
 23,300 29.93 30.28 29.37 0 0 0.0
23/02/2023
29.93
 21,300 30.07 30.39 29.37 0 0 0.0
22/02/2023
30.07
 27,200 30.91 30.91 29.51 0 0 0.0
21/02/2023
30.91
 10,600 31.19 31.51 30.91 0 0 0.0
20/02/2023
31.19
 41,500 30.14 31.19 30.07 0 0 0.0
17/02/2023
30.14
 2,900 30.14 30.35 30.07 0 0 0.0
16/02/2023
30.14
 23,500 30.00 30.28 30.00 0 0 0.0
15/02/2023
30.00
 16,100 29.76 30.00 29.72 0 0 0.0
14/02/2023
29.76
 16,300 29.72 29.86 29.37 0 0 0.0
13/02/2023
29.72
 23,300 29.72 29.93 29.30 0 0 0.0
10/02/2023
29.72
 21,100 29.65 29.86 29.16 0 0 0.0
09/02/2023
29.65
 33,100 30.07 30.07 29.30 0 0 0.0
08/02/2023
30.07
 18,500 30.18 30.25 29.37 0 0 0.0
07/02/2023
30.18
 29,500 30.63 30.63 29.72 0 0 0.0
06/02/2023
30.63
 18,900 30.63 30.63 29.79 0 0 0.0
03/02/2023
30.63
 11,600 30.14 30.63 29.72 0 0 0.0
02/02/2023
30.14
 23,300 30.42 30.49 29.72 0 0 0.0
01/02/2023
30.42
 19,100 30.84 30.98 30.42 0 0 0.0
31/01/2023
30.84
 53,000 31.68 32.03 30.56 0 0 0.0
30/01/2023
31.68
 39,000 32.24 32.31 31.47 0 0 0.0
27/01/2023
32.24
 12,200 31.75 32.45 31.89 0 0 0.0
19/01/2023
31.75
 90,100 31.47 31.86 31.37 200 0 0.0
18/01/2023
31.47
 28,900 31.05 31.61 30.25 0 2,000 -0.1
17/01/2023
31.05
 16,600 30.49 31.26 30.14 0 0 -0.0
16/01/2023
30.49
 20,400 30.77 30.91 30.00 0 0 -0.0
13/01/2023
30.77
 11,600 31.12 31.12 30.49 0 0 -0.0
12/01/2023
31.12
 24,000 31.68 31.75 30.91 0 400 -0.0
11/01/2023
31.68
 25,100 31.47 31.75 31.05 1,900 100 0.1
10/01/2023
31.47
 60,600 30.84 31.54 30.39 0 0 0.0
09/01/2023
30.84
 24,700 30.74 31.12 30.53 0 0 0.0
06/01/2023
30.74
 50,700 29.79 30.98 29.86 0 0 0.0
05/01/2023
29.79
 46,800 28.81 29.86 28.19 0 0 0.0
04/01/2023
28.81
 15,800 28.67 28.95 28.47 500 0 0.0
03/01/2023
28.67
 24,500 27.52 28.67 27.52 1,000 0 0.0
30/12/2022
27.52
 15,700 28.26 28.26 27.52 0 0 -0.0
29/12/2022
28.26
 21,900 28.60 28.60 27.98 0 0 -0.0
28/12/2022
28.60
 10,200 29.02 29.02 28.40 0 0 -0.0
27/12/2022
29.02
 15,400 29.37 29.37 28.40 0 0 -0.0
26/12/2022
29.37
 28,500 29.79 29.86 29.02 0 0 -0.0
23/12/2022
29.79
 13,400 29.76 29.97 29.37 0 0 -0.0
22/12/2022
29.76
 4,000 29.23 29.97 29.09 0 600 -0.0
21/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2022
29.23
 38,100 30.21 30.21 28.81 0 0 0.0
20/12/2022
30.21
 29,100 30.35 30.76 29.39 0 0 0.0
19/12/2022
30.35
 25,600 30.08 30.69 30.08 0 0 0.0
16/12/2022
30.08
 33,100 30.52 30.52 29.74 0 0 0.0
15/12/2022
30.52
 30,600 31.65 31.65 30.42 0 0 0.0
14/12/2022
31.65
 14,400 31.38 31.72 30.83 0 0 0.0
13/12/2022
31.38
 30,000 31.10 31.55 30.08 200 0 0.0
12/12/2022
31.10
 35,500 30.08 31.31 29.39 200 0 0.0
09/12/2022
30.08
 20,900 29.05 30.08 29.12 200 0 0.0
08/12/2022
29.05
 37,300 28.03 29.32 28.03 0 0 -0.0
07/12/2022
28.03
 42,900 27.48 28.03 26.49 0 0 -0.0
06/12/2022
27.48
 50,100 27.62 28.13 27.00 0 0 -0.0
05/12/2022
27.62
 41,600 27.00 27.92 26.59 0 0 -0.0
02/12/2022
27.00
 23,000 26.66 27.00 26.32 0 100 -0.0
01/12/2022
26.66
 82,500 26.66 27.34 26.42 0 500 -0.0
30/11/2022
26.66
 20,000 26.66 27.34 26.15 0 700 -0.0
29/11/2022
26.66
 21,300 25.63 26.73 25.67 100 300 -0.0
28/11/2022
25.63
 78,100 24.06 25.74 24.33 2,000 400 0.1
25/11/2022
24.06
 4,700 23.75 24.06 23.79 0 600 -0.0
24/11/2022
23.75
 18,700 23.72 23.79 22.56 100 300 -0.0
23/11/2022
23.72
 10,700 24.23 24.33 23.58 1,000 700 0.0
22/11/2022
24.23
 27,700 23.65 24.51 23.58 300 600 -0.0
21/11/2022
23.65
 8,600 23.62 23.72 23.31 700 400 0.0
18/11/2022
23.62
 18,100 23.58 23.65 22.56 1,000 1,100 -0.0
17/11/2022
23.58
 24,600 22.52 23.58 21.87 500 500 0
16/11/2022
22.52
 121,700 22.01 22.52 20.47 1,300 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |