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
(2024-10-15) 		-0.55 -1.24% 235,200 13,036 0.6
43.25
44.45
43.70
2 tháng
(2024-09-16) 		-1.25 -2.78% 515,500 19,360 0.9
43.25
45.30
43.70
3 tháng
(2024-08-16) 		0.25 0.58% 1,148,500 338,701 14.8
41.45
45.30
43.70
6 tháng
(2024-05-20) 		5.37 14.02% 2,627,600 522,812 22.8
37.45
45.30
43.70
12 tháng
(2023-11-20) 		10.30 30.84% 6,437,600 522,212 22.8
32.77
45.30
43.70
24 tháng
(2022-11-25) 		19.64 81.62% 13,542,500 566,762 23.9
24.06
45.30
43.70
36 tháng
(2021-11-30) 		-7.59 -14.79% 22,866,000 307,586 4.5
22.01
52.58
43.70
60 tháng
(2019-12-11) 		26.76 158.04% 34,070,480 520,316 8.3
15.65
55.05
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
40.28
 21,100 40.28 40.76 39.31 1,000 300 0.1
24/01/2022
40.28
 65,600 41.62 41.62 38.72 1,000 2,200 -0.1
21/01/2022
41.62
 13,000 42.32 42.48 41.35 0 4,200 -0.3
20/01/2022
42.32
 32,600 40.12 42.32 40.22 1,300 100 0.1
19/01/2022
40.12
 33,600 39.69 40.12 39.20 1,700 0 0.1
18/01/2022
39.69
 53,200 42.64 42.64 38.13 4,300 0 0.3
17/01/2022
42.64
 11,800 42.64 42.91 42.43 500 1,500 -0.1
14/01/2022
42.64
 37,800 42.64 42.96 41.83 700 1,700 -0.1
13/01/2022
42.64
 27,700 42.80 42.96 41.83 100 1,000 -0.1
12/01/2022
42.80
 27,700 43.12 43.23 42.16 2,300 100 0.2
11/01/2022
43.12
 14,300 42.85 43.12 42.43 300 0 0.0
10/01/2022
42.85
 77,800 43.50 43.50 42.16 0 2,400 -0.1
07/01/2022
43.50
 41,300 43.71 44.04 43.12 0 1,300 -0.1
06/01/2022
43.71
 44,900 44.41 44.52 43.45 0 1,100 -0.1
05/01/2022
44.41
 47,200 45.49 45.97 44.41 1,200 900 0.0
04/01/2022
45.49
 60,500 44.36 45.59 44.36 1,600 21,000 -1.6
31/12/2021
44.36
 17,600 44.30 44.36 43.61 0 3,600 -0.3
30/12/2021
44.30
 31,700 44.20 44.41 43.55 700 9,500 -0.7
29/12/2021
44.20
 31,900 44.57 44.63 43.98 400 7,100 -0.6
28/12/2021
44.57
 38,600 44.73 44.95 43.98 1,300 0 0.1
27/12/2021
44.73
 36,300 44.30 44.95 44.04 1,300 100 0.1
24/12/2021
44.30
 121,300 44.52 45.54 43.77 300 200 0
23/12/2021
44.52
 75,700 46.18 46.18 43.98 600 1,100 -0.0
22/12/2021
46.18
 63,700 46.51 46.72 45.97 0 1,300 -0.1
21/12/2021
46.51
 48,300 46.72 46.99 46.24 0 1,200 -0.1
20/12/2021
46.72
 35,200 46.72 47.37 45.92 0 1,700 -0.1
17/12/2021
46.72
 44,600 46.29 47.53 45.92 0 1,900 -0.2
16/12/2021
46.29
 69,500 46.72 46.99 45.92 600 7,500 -0.6
15/12/2021
46.72
 59,100 47.80 48.55 46.45 0 2,400 -0.2
14/12/2021
47.80
 56,900 48.87 48.98 47.80 0 1,600 -0.1
13/12/2021
48.87
 55,400 48.44 49.14 48.28 700 0 0.1
10/12/2021
48.44
 49,800 49.51 50.48 48.44 200 700 -0.0
09/12/2021
49.51
 37,400 49.51 50.21 49.41 1,100 0 0.1
08/12/2021
49.51
 25,800 50.53 50.59 49.14 100 1,000 -0.1
07/12/2021
50.53
 72,500 50.53 50.91 49.41 26,300 3,900 2.1
06/12/2021
50.53
 39,500 51.39 52.31 48.60 800 800 0.0
03/12/2021
51.39
 26,800 52.58 52.90 49.94 400 3,600 -0.3
02/12/2021
52.58
 69,500 51.07 52.58 51.07 34,200 300 3.3
01/12/2021
51.07
 49,600 51.29 51.55 50.86 0 600 -0.1
30/11/2021
51.29
 48,700 52.25 52.25 50.05 1,300 500 0.1
29/11/2021
52.25
 52,500 50.75 52.25 48.55 27,400 1,000 1.8
26/11/2021
50.75
 58,800 52.04 53.11 50.75 0 2,100 -0.2
25/11/2021
52.04
 73,600 50.37 52.04 49.84 28,000 600 2.6
24/11/2021
50.37
 30,200 48.87 50.53 48.92 3,400 0 0.3
23/11/2021
48.87
 29,700 48.49 48.87 47.26 4,200 0 0.4
22/11/2021
48.49
 58,600 47.80 49.08 47.80 2,400 100 0.2
19/11/2021
47.80
 30,700 47.69 48.98 47.26 2,700 0 0.2
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
47.69
 133,400 50.48 50.48 47.69 16,200 100 1.5
17/11/2021
50.48
 134,800 50.96 51.01 47.98 4,400 300 0.4
16/11/2021
50.96
 60,100 52.71 52.77 50.96 800 1,600 -0.1
15/11/2021
52.71
 30,000 53.14 53.46 52.61 1,000 0 0.1
12/11/2021
53.14
 68,900 53.14 53.88 52.92 1,600 0 0.2
11/11/2021
53.14
 57,500 53.88 53.88 52.61 200 1,000 -0.1
10/11/2021
53.88
 75,100 53.93 54.04 52.77 4,600 400 0.4
09/11/2021
53.93
 72,200 54.20 54.20 53.14 3,300 500 0.3
08/11/2021
54.20
 94,900 55.05 55.53 53.14 1,200 17,100 -1.6
05/11/2021
55.05
 51,400 54.57 55.74 54.20 1,900 1,000 0.1
04/11/2021
54.57
 88,700 52.55 54.63 51.38 4,600 100 0.3
03/11/2021
52.55
 119,900 51.44 54.52 51.81 1,400 400 0.1
02/11/2021
51.44
 210,100 49.95 53.08 50.43 11,300 125,800 -11.2
01/11/2021
49.95
 105,900 51.01 52.61 48.89 1,400 64,900 -6.1
29/10/2021
51.01
 181,700 48.83 51.76 48.89 9,600 111,400 -9.7
28/10/2021
48.83
 111,100 47.03 48.83 46.76 2,200 16,700 -1.3
27/10/2021
47.03
 112,200 46.87 47.72 46.23 4,900 37,900 -2.9
26/10/2021
46.87
 126,700 45.17 47.19 45.17 5,500 40,000 -3.0
25/10/2021
45.17
 187,600 42.51 45.43 42.46 6,900 85,000 -6.5
22/10/2021
42.51
 50,700 42.40 42.56 42.14 100 15,300 -1.2
21/10/2021
42.40
 35,900 42.40 43.04 41.87 1,300 9,000 -0.6
20/10/2021
42.40
 37,600 41.82 42.46 41.98 1,500 4,000 -0.2
19/10/2021
41.82
 49,500 40.92 41.82 40.92 2,000 0 0.2
18/10/2021
40.92
 74,000 40.49 41.39 40.49 0 500 -0.0
15/10/2021
40.49
 28,400 40.38 40.54 40.28 0 500 -0.0
14/10/2021
40.38
 33,200 40.65 40.70 39.85 200 900 -0.1
13/10/2021
40.65
 16,800 40.60 40.65 40.28 700 0 0.1
12/10/2021
40.60
 30,500 40.44 41.45 40.07 800 0 0.1
11/10/2021
40.44
 42,800 40.28 40.65 40.12 700 0 0.0
08/10/2021
40.28
 68,800 39.75 40.65 39.43 13,900 0 1.1
07/10/2021
39.75
 57,000 38.26 40.38 37.99 9,300 0 0.7
06/10/2021
38.26
 68,100 38.26 38.31 37.73 23,600 0 1.7
05/10/2021
38.26
 63,900 38.26 38.26 37.78 18,900 0 1.4
04/10/2021
38.26
 94,400 37.83 38.42 37.78 200 0 0.0
01/10/2021
37.83
 163,600 36.72 38.26 36.77 600 0 0.0
30/09/2021
36.72
 38,900 36.93 37.04 36.66 0 0 0
29/09/2021
36.93
 57,700 37.14 37.20 36.40 0 500 -0.0
28/09/2021
37.14
 43,700 37.09 37.14 35.87 200 0 0.0
27/09/2021
37.09
 51,600 38.21 38.58 37.09 100 0 0.0
24/09/2021
38.21
 21,300 38.26 38.26 37.99 0 0 0
23/09/2021
38.26
 83,700 39.91 39.91 37.89 100 0 0.0
22/09/2021
39.91
 11,600 39.91 40.12 39.32 4,500 0 0.3
21/09/2021
39.91
 20,600 39.85 40.28 38.90 900 0 0.1
20/09/2021
39.85
 76,700 40.65 41.18 39.69 16,100 0 1.2
17/09/2021
40.65
 30,500 40.23 40.92 40.23 3,500 0 0.3
16/09/2021
40.23
 39,000 41.13 41.13 39.53 4,000 500 0.3
15/09/2021
41.13
 13,000 40.92 41.55 40.70 2,400 0 0.2
14/09/2021
40.92
 62,100 39.22 41.29 39.85 25,700 700 1.9
13/09/2021
39.22
 140,200 37.09 39.32 37.14 2,900 20,500 -1.2
10/09/2021
37.09
 22,100 36.88 37.09 36.66 0 0 0
09/09/2021
36.88
 15,400 36.82 36.88 36.66 0 0 0
08/09/2021
36.82
 23,900 36.88 36.88 36.61 0 0 0
07/09/2021
36.88
 7,700 36.93 36.93 36.66 900 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |