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)
24/06/2022
32.40
 67,900 31.99 32.74 31.10 4,200 200 0.2
23/06/2022
31.99
 76,800 30.97 31.99 30.56 1,800 1,000 0.0
22/06/2022
30.97
 80,300 30.01 32.06 28.71 1,600 900 0.0
21/06/2022
30.01
 115,400 32.26 32.61 30.01 800 800 0
20/06/2022
32.26
 104,900 34.66 34.66 32.26 0 1,500 -0.1
17/06/2022
34.66
 123,100 36.57 36.57 34.04 1,000 2,400 -0.1
16/06/2022
36.57
 39,200 36.37 37.19 35.75 200 1,300 -0.1
15/06/2022
36.37
 125,400 38.28 38.69 35.61 1,100 3,600 -0.1
14/06/2022
38.28
 38,300 38.35 38.89 37.60 0 1,900 -0.1
13/06/2022
38.35
 42,800 40.06 40.06 37.60 500 800 -0.0
10/06/2022
40.06
 28,500 42.04 42.31 40.06 0 1,300 -0.1
09/06/2022
42.04
 9,600 42.38 42.45 41.97 0 0 -2.0
08/06/2022
42.38
 72,100 42.79 43.06 42.24 1,700 34,400 -2.0
07/06/2022
42.79
 46,200 43.06 43.41 42.38 0 1,700 -0.1
06/06/2022
43.06
 42,600 44.29 44.29 43.06 100 700 -0.0
03/06/2022
44.29
 8,800 44.71 45.05 43.75 0 2,100 -0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
44.71
 43,000 42.27 45.12 43.06 2,200 1,000 0.1
01/06/2022
42.27
 30,200 42.27 42.60 41.84 300 300 0
31/05/2022
42.27
 29,800 42.05 42.65 41.84 1,300 0 0.1
30/05/2022
42.05
 26,200 42.27 42.27 41.67 0 100 -0.0
27/05/2022
42.27
 20,600 42.54 43.41 42.27 200 0 0.0
26/05/2022
42.54
 16,000 41.89 42.54 42.00 1,200 0 0.1
25/05/2022
41.89
 37,900 41.29 42.11 41.29 800 300 0.0
24/05/2022
41.29
 20,200 41.62 41.78 40.37 0 2,000 -0.2
23/05/2022
41.62
 34,200 41.95 42.92 41.24 0 2,500 -0.2
20/05/2022
41.95
 24,300 40.97 42.49 40.97 600 1,100 -0.0
19/05/2022
40.97
 23,800 40.80 41.02 38.58 400 700 -0.0
18/05/2022
40.80
 38,600 39.66 40.97 39.66 2,400 1,200 0.1
17/05/2022
39.66
 41,900 37.76 39.88 37.44 1,000 800 0.0
16/05/2022
37.76
 24,800 37.49 38.41 36.95 400 700 -0.0
13/05/2022
37.49
 79,300 40.26 40.59 37.49 1,500 800 0.0
12/05/2022
40.26
 38,500 42.54 43.47 40.26 1,400 1,800 -0.0
11/05/2022
42.54
 15,400 42.22 42.92 42.16 600 400 0.0
10/05/2022
42.22
 34,600 41.95 43.25 40.21 1,200 1,100 0.0
09/05/2022
41.95
 39,300 45.10 45.10 41.95 200 400 -0.0
06/05/2022
45.10
 45,700 46.18 46.18 44.99 200 800 -0.0
05/05/2022
46.18
 42,900 48.36 48.52 44.99 100 1,200 -0.1
04/05/2022
48.36
 12,700 48.36 48.63 47.81 100 0 0.0
29/04/2022
48.36
 17,800 47.11 48.36 47.16 600 0 0.1
28/04/2022
47.11
 14,800 46.40 47.27 46.18 400 0 0.0
27/04/2022
46.40
 12,500 47.00 47.00 45.86 200 1,200 -0.1
26/04/2022
47.00
 23,300 46.18 47.27 45.53 500 600 -0.0
25/04/2022
46.18
 42,100 48.90 48.90 45.53 1,700 1,800 -0.0
22/04/2022
48.90
 38,800 49.55 49.99 47.27 400 1,000 -0.1
21/04/2022
49.55
 46,800 49.50 49.55 48.09 900 200 0.1
20/04/2022
49.50
 30,400 50.26 50.42 49.34 0 1,100 -0.1
19/04/2022
50.26
 23,800 49.99 50.97 49.82 400 7,900 -0.7
18/04/2022
49.99
 37,100 50.04 50.04 49.17 300 900 -0.1
15/04/2022
50.04
 29,800 51.02 51.51 50.04 0 100 0
14/04/2022
51.02
 29,600 50.80 51.29 49.99 900 0 0.1
13/04/2022
50.80
 38,100 49.44 50.80 48.90 600 500 0.0
12/04/2022
49.44
 48,300 49.77 49.99 48.90 200 6,800 -0.6
08/04/2022
49.77
 24,300 50.69 51.07 49.77 0 1,200 -0.1
07/04/2022
50.69
 30,400 51.02 52.38 50.69 0 600 -0.1
06/04/2022
51.02
 52,100 49.99 51.78 49.44 1,500 300 0.1
05/04/2022
49.99
 16,900 50.53 50.53 49.99 500 200 0.0
04/04/2022
50.53
 14,600 50.53 50.86 50.37 500 1,000 -0.0
01/04/2022
50.53
 88,000 47.81 51.13 48.30 200 0 0.0
31/03/2022
47.81
 14,700 47.76 47.98 47.27 0 200 -0.0
30/03/2022
47.76
 17,600 48.09 48.90 47.65 1,000 1,000 0.0
29/03/2022
48.09
 21,500 47.76 48.85 47.49 0 1,400 -0.1
28/03/2022
47.76
 76,500 47.22 48.90 47.27 700 1,100 -0.0
25/03/2022
47.22
 35,400 45.91 47.27 45.91 1,200 0 0.1
24/03/2022
45.91
 26,500 45.42 46.24 45.21 0 800 -0.1
23/03/2022
45.42
 32,600 45.26 45.59 44.99 0 300 -0.0
22/03/2022
45.26
 66,000 46.13 46.18 45.10 0 1,300 -0.1
21/03/2022
46.13
 22,300 46.24 46.73 45.97 0 600 -0.1
18/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2022
46.24
 22,600 46.24 46.29 45.91 0 300 -0.0
17/03/2022
46.24
 25,700 46.56 46.56 46.18 500 0 0.0
16/03/2022
46.56
 16,100 46.51 46.67 46.35 0 0 0
15/03/2022
46.51
 28,700 46.29 46.51 46.18 0 100 -0.0
14/03/2022
46.29
 24,900 46.24 46.67 45.92 0 800 -0.1
11/03/2022
46.24
 52,300 45.43 46.29 45.22 1,800 0 0.2
10/03/2022
45.43
 12,900 45.38 45.65 45.38 1,400 1,100 0.0
09/03/2022
45.38
 25,400 45.38 45.43 45.00 0 1,700 -0.1
08/03/2022
45.38
 22,200 45.81 45.92 45.33 100 1,800 -0.1
07/03/2022
45.81
 46,500 45.75 45.92 45.38 700 700 0.0
04/03/2022
45.75
 33,900 45.92 45.92 45.49 500 300 0.0
03/03/2022
45.92
 61,900 46.13 46.13 44.84 200 21,800 -1.8
02/03/2022
46.13
 23,200 46.18 46.56 45.86 0 1,200 -0.1
01/03/2022
46.18
 17,200 46.51 46.51 45.97 0 900 -0.1
28/02/2022
46.51
 24,100 46.94 46.94 45.97 0 5,100 -0.4
25/02/2022
46.94
 9,800 46.78 46.94 45.97 400 200 0.0
24/02/2022
46.78
 112,500 46.18 47.26 45.11 700 55,300 -4.6
23/02/2022
46.18
 24,500 45.86 46.18 45.65 400 0 0.0
22/02/2022
45.86
 18,200 46.18 46.18 45.16 200 200 -0
21/02/2022
46.18
 23,600 46.45 46.45 45.86 100 6,800 -0.6
18/02/2022
46.45
 22,700 46.45 46.51 45.11 500 14,600 -1.2
17/02/2022
46.45
 23,300 46.29 46.45 45.92 200 100 0.0
16/02/2022
46.29
 40,500 45.86 46.72 45.86 0 800 -0.1
15/02/2022
45.86
 16,500 46.02 46.45 45.65 1,200 700 0.0
14/02/2022
46.02
 56,700 44.57 46.45 44.20 100 1,000 -0.1
11/02/2022
44.57
 19,700 44.47 44.95 44.47 0 400 -0.0
10/02/2022
44.47
 42,900 44.84 45.00 43.45 0 7,800 -0.6
09/02/2022
44.84
 52,100 43.39 45.22 43.50 0 400 -0.0
08/02/2022
43.39
 22,800 42.85 43.39 42.85 400 600 -0.0
07/02/2022
42.85
 29,300 40.81 42.96 41.51 100 100 0
28/01/2022
40.81
 20,200 40.28 40.87 40.28 900 200 0.1
27/01/2022
40.28
 14,500 40.60 40.60 39.74 1,000 1,500 -0.0
26/01/2022
40.60
 11,900 40.28 41.08 40.17 600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |