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)
06/09/2021
36.93
 25,900 36.66 36.98 36.29 1,800 200 0.1
01/09/2021
36.66
 11,000 37.04 37.04 36.29 0 6,300 -0.4
31/08/2021
37.04
 18,800 36.66 37.14 36.19 4,700 0 0.3
30/08/2021
36.66
 11,500 36.66 36.77 36.40 100 0 0.0
27/08/2021
36.66
 20,600 36.13 36.66 35.34 1,000 0 0.1
26/08/2021
36.13
 10,100 36.29 36.51 35.60 200 0 0.0
25/08/2021
36.29
 16,800 36.35 36.35 35.60 700 100 0.0
24/08/2021
36.35
 6,400 36.61 36.61 35.87 0 0 0
23/08/2021
36.61
 8,100 36.93 36.98 36.13 100 0 0.0
20/08/2021
36.93
 20,600 36.93 37.14 36.45 1,900 0 0.1
19/08/2021
36.93
 17,700 37.30 37.30 36.93 0 0 0
18/08/2021
37.30
 11,300 37.30 37.41 36.93 0 0 0
17/08/2021
37.30
 10,800 37.14 37.57 37.04 200 0 0.0
16/08/2021
37.14
 73,600 36.98 37.30 36.98 56,600 0 3.9
13/08/2021
36.98
 31,600 37.14 37.41 36.35 800 100 0
12/08/2021
37.14
 28,500 37.14 37.46 36.66 700 0 0.0
11/08/2021
37.14
 25,600 36.61 37.20 36.66 8,400 0 0.6
10/08/2021
36.61
 37,700 36.51 36.72 36.51 300 0 0.0
09/08/2021
36.51
 34,700 35.92 38.42 35.97 7,800 100 0.5
06/08/2021
35.92
 11,800 35.87 35.97 35.76 0 4,100 -0.3
05/08/2021
35.87
 6,000 35.76 36.03 35.34 2,000 1,300 0.0
04/08/2021
35.76
 71,600 35.60 35.97 35.60 1,900 500 0.1
03/08/2021
35.60
 57,100 36.03 36.13 35.34 4,100 0 0.3
02/08/2021
36.03
 115,700 35.50 36.03 35.44 54,600 0 3.7
30/07/2021
35.50
 30,800 36.13 36.13 35.39 19,400 500 1.3
29/07/2021
36.13
 24,200 36.40 36.40 35.60 6,000 0 0.4
28/07/2021
36.40
 50,900 36.72 36.77 35.60 9,800 0 0.7
27/07/2021
36.72
 28,300 36.66 36.82 36.40 0 0 0
26/07/2021
36.66
 19,200 36.61 36.93 36.40 100 0 0.0
23/07/2021
36.61
 22,500 36.13 36.66 36.13 10,100 0 0.7
22/07/2021
36.13
 18,500 36.35 37.14 36.13 500 0 0.0
21/07/2021
36.35
 28,700 36.61 36.61 36.13 0 7,300 -0.5
20/07/2021
36.61
 52,200 37.04 37.04 35.60 300 6,000 -0.4
19/07/2021
37.04
 42,500 37.99 37.99 36.40 0 8,200 -0.6
16/07/2021
37.99
 10,500 38.26 38.37 37.83 200 900 -0.0
15/07/2021
38.26
 8,900 38.21 38.37 37.73 100 800 -0.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2021
38.21
 11,000 38.40 38.84 37.73 200 0 0.0
13/07/2021
38.40
 28,000 38.17 38.50 37.50 200 0 0.0
12/07/2021
38.17
 45,600 38.45 38.83 37.21 100 8,100 -0.6
09/07/2021
38.45
 20,900 38.40 39.02 37.93 0 0 0
08/07/2021
38.40
 21,900 38.55 38.64 37.78 0 200 0
07/07/2021
38.55
 13,000 38.50 38.59 38.17 100 0 0.0
06/07/2021
38.50
 44,000 38.79 38.93 38.17 200 0 0.0
05/07/2021
38.79
 23,200 39.02 39.02 38.50 2,200 0 0
02/07/2021
39.02
 8,400 39.02 39.12 38.83 0 0 0
01/07/2021
39.02
 14,600 39.02 39.12 38.93 0 0 0
30/06/2021
39.02
 15,400 38.74 39.12 38.74 1,100 0 0.1
29/06/2021
38.74
 21,300 38.69 38.83 38.40 100 0 0.0
28/06/2021
38.69
 20,100 39.07 39.07 38.50 300 0 0.0
25/06/2021
39.07
 10,700 39.02 39.21 38.79 2,600 0 0.2
24/06/2021
39.02
 16,900 39.50 39.84 38.98 100 0 0.0
23/06/2021
39.50
 20,200 39.31 40.07 39.36 9,900 0 0.8
22/06/2021
39.31
 10,800 39.12 39.31 38.69 200 0 0.0
21/06/2021
39.12
 33,100 39.98 39.98 39.02 200 0 0.0
18/06/2021
39.98
 33,200 39.55 39.98 39.36 0 0 0
17/06/2021
39.55
 46,200 37.64 39.60 39.12 2,100 1,900 0.0
16/06/2021
37.64
 17,000 37.21 37.64 37.21 100 3,300 -0.3
15/06/2021
37.21
 7,200 37.07 37.78 36.73 200 500 -0.0
14/06/2021
37.07
 9,400 37.07 37.45 36.73 600 0 0.0
11/06/2021
37.07
 12,600 36.73 38.17 36.59 3,200 0 0.2
10/06/2021
36.73
 6,100 36.45 36.73 36.30 0 100 -0.0
09/06/2021
36.45
 16,100 36.26 36.73 35.54 100 0 0.0
08/06/2021
36.26
 19,600 36.73 36.93 36.26 700 0 0.1
07/06/2021
36.73
 14,800 36.83 36.97 36.26 0 0 0
04/06/2021
36.83
 26,300 36.69 36.88 36.26 100 300 -0.0
03/06/2021
36.69
 5,900 36.54 37.21 36.30 100 0 0.0
02/06/2021
36.54
 29,500 36.59 36.64 36.50 0 0 0
01/06/2021
36.59
 69,800 36.78 36.83 36.59 0 0 0
31/05/2021
36.78
 4,200 36.40 36.88 36.26 0 0 0
28/05/2021
36.40
 45,900 37.02 37.02 36.40 0 3,500 -0.3
27/05/2021
37.02
 2,800 36.97 37.40 36.88 400 0 0.0
26/05/2021
36.97
 28,600 36.97 37.02 36.78 0 0 0
25/05/2021
36.97
 58,900 37.21 37.40 36.93 4,000 0 0.3
24/05/2021
37.21
 27,800 37.07 37.21 37.02 1,800 5,000 -0.2
21/05/2021
37.07
 20,200 36.97 37.16 36.73 0 0 0
20/05/2021
36.97
 37,800 37.21 37.21 36.83 300 0 0.0
19/05/2021
37.21
 25,100 37.21 37.31 36.97 0 0 0
18/05/2021
37.21
 19,500 37.40 37.50 37.02 300 0 0.0
17/05/2021
37.40
 2,500 37.50 37.50 37.02 0 0 0
14/05/2021
37.50
 2,400 37.45 37.59 36.83 200 0 0.0
13/05/2021
37.45
 19,200 37.45 37.45 36.97 600 15,500 -1.2
12/05/2021
37.45
 44,200 37.35 37.59 37.12 0 0 0
11/05/2021
37.35
 16,000 36.97 37.64 36.97 200 0 0.0
10/05/2021
36.97
 11,000 37.16 37.16 36.93 0 100 -0.0
07/05/2021
37.16
 27,700 37.45 37.59 36.93 300 0 0.0
06/05/2021
37.45
 21,600 37.26 37.55 36.97 400 0 0.0
05/05/2021
37.26
 15,400 37.21 37.69 37.02 300 1,200 -0.1
04/05/2021
37.21
 35,000 37.50 38.02 37.16 200 12,300 -0.9
29/04/2021
37.50
 5,600 38.26 38.64 37.50 900 0 0.1
28/04/2021
38.26
 14,300 37.74 38.64 37.83 5,700 0 0.5
27/04/2021
37.74
 25,600 37.78 37.88 37.21 2,200 0 0.2
26/04/2021
37.78
 20,100 37.64 37.88 37.02 200 0 0.0
23/04/2021
37.64
 16,900 37.26 37.64 36.35 4,800 0 0.4
22/04/2021
37.26
 15,100 37.12 37.31 36.54 200 0 0
20/04/2021
37.12
 21,700 37.35 37.59 36.93 900 200 0.1
19/04/2021
37.35
 1,300 36.73 37.55 36.78 100 0 0.0
16/04/2021
36.73
 22,300 37.21 37.55 36.50 300 0 0.0
15/04/2021
37.21
 21,500 37.88 37.88 37.21 1,100 0 0.1
14/04/2021
37.88
 20,000 37.83 37.88 37.45 0 100 -0.0
13/04/2021
37.83
 19,100 37.83 38.02 37.55 0 2,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |