CTCP Đầu tư và Xây dựng Tiền Giang (thg)

43.60
0.25
(0.58%)
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
(2024-04-16) 		2.05 4.96% 641,900 -1,500 -0.1
41.10
43.35
43.35
2 tháng
(2024-03-18) 		2.15 5.22% 1,318,100 2,300 0.1
40.05
43.35
43.35
3 tháng
(2024-02-16) 		4.20 10.73% 2,314,000 55,000 2.3
38.86
43.35
43.35
6 tháng
(2023-11-20) 		5.18 13.57% 3,797,600 -1,400 0.1
37.45
43.35
43.35
12 tháng
(2023-05-22) 		6.70 18.29% 7,946,600 49,200 2.1
36.17
43.35
43.35
24 tháng
(2022-05-27) 		-4.96 -10.26% 15,868,500 -76,226 -7.1
25.15
51.09
43.35
36 tháng
(2021-06-01) 		1.53 3.67% 25,970,700 -322,226 -34.6
25.15
62.91
43.35
60 tháng
(2019-06-12) 		26.17 152.33% 32,631,510 -3,386 -14.5
16.20
62.91
43.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
43.60
0.25
 12,400 43.35 43.70 43.35 800 0 0.0
#2 16/05/2024
43.35
0.05
 19,400 43.30 43.40 42.80 0 0 0
#3 15/05/2024
43.30
0.20
 8,200 42.90 43.30 42.90 0 0 0
#4 14/05/2024
43.10
0.10
 11,500 43 43.10 42.80 200 100 0.0
#5 13/05/2024
43
0
 5,100 42.80 43.30 42.80 0 0 0
#6 10/05/2024
43
0.45
 12,700 42.50 43.10 42.45 0 0 0
#7 09/05/2024
42.55
-0.40
 8,600 43.30 43.30 42.30 0 0 0
#8 08/05/2024
42.95
0
 10,000 43.85 43.85 42.65 0 0 0
#9 07/05/2024
42.95
0.45
 21,700 42.80 43.25 42.50 0 600 -0.0
#10 06/05/2024
42.50
0.50
 18,400 42.20 42.50 42 0 0 0
#11 03/05/2024
42
-0.10
 29,400 42.10 42.15 41.80 0 0 0
#12 02/05/2024
42.10
-0.20
 44,800 41.60 42.80 41.60 2,800 0 0.1
#13 26/04/2024
42.30
-0.20
 28,400 42.50 42.65 42 0 500 -0.0
#14 25/04/2024
42.50
1.10
 69,800 41.50 43 41.40 0 0 0
#15 24/04/2024
41.40
0.30
 13,900 41.40 41.40 41.20 0 0 0
#16 23/04/2024
41.10
-0.25
 42,900 41.55 41.55 41.05 0 0 0
#17 22/04/2024
41.35
0.05
 79,200 41.10 41.35 41 0 3,400 -0.1
#18 19/04/2024
41.30
-0.05
 117,400 41.15 41.35 41 0 0 0
#19 17/04/2024
41.35
0.05
 18,700 41.05 41.60 41.05 0 0 0
#20 16/04/2024
41.30
1.25
 81,800 40.95 41.50 40.50 1,200 1,100 0.0
#21 15/04/2024
40.05
-1.85
 62,800 41.95 41.95 40 3,200 100 0.1
#22 12/04/2024
41.90
0.05
 3,200 41.30 42 41.30 0 0 0
#23 11/04/2024
41.85
0.05
 21,200 41 41.85 41 0 200 -0.0
#24 10/04/2024
41.80
0
 21,700 41.90 41.90 41.65 0 0 0
#25 09/04/2024
41.80
-0.05
 12,400 42.10 42.10 41.60 0 300 -0.0
#26 08/04/2024
41.85
-0.25
 18,000 41.90 41.90 41.60 0 100 -0.0
#27 05/04/2024
42.10
-0.40
 12,200 42.20 42.20 41.70 0 600 -0.0
#28 04/04/2024
42.50
0.30
 22,800 42.85 42.85 42.05 100 0 0.0
#29 03/04/2024
42.20
0.70
 52,100 41.65 42.35 41.35 900 100 0.0
#30 02/04/2024
41.50
0.15
 31,700 41.50 41.50 41.20 0 0 0
#31 01/04/2024
41.35
0
 24,200 41.30 41.40 41.15 0 0 0
#32 29/03/2024
41.35
0
 13,200 41.10 41.35 41.10 0 0 0
#33 28/03/2024
41.35
0.05
 27,300 41.70 41.70 41.20 0 0 0
#34 27/03/2024
41.30
0.45
 95,500 41 41.30 40.85 0 0 0
#35 26/03/2024
40.85
0.05
 33,100 40.60 40.85 40.60 0 0 0
#36 25/03/2024
40.80
-0.10
 21,300 40.90 41 40.55 0 0 0
#37 22/03/2024
40.90
-0.05
 70,900 40.95 41.10 40.55 0 0 0
#38 21/03/2024
40.95
-0.05
 15,800 41 41.20 40.80 0 0 0
#39 20/03/2024
41
0
 17,300 41 41 40.50 0 400 -0.0
#40 19/03/2024
41
-0.20
 17,000 41.20 41.20 40.10 0 0 0
#41 18/03/2024
41.20
-0.39
 82,500 41.59 41.64 40.71 1,400 0 0.1
#42 15/03/2024
41.59
-0.05
 53,800 41.64 41.69 41.49 0 0 0
#43 14/03/2024
41.64
0.15
 26,300 41.49 41.74 41.40 0 0 0
#44 13/03/2024
41.49
0.20
 100,300 41.30 41.69 41.25 0 0 0
#45 12/03/2024
41.30
0.10
 72,700 41.20 41.69 41.00 0 0 0
#46 11/03/2024
41.20
0.34
 77,300 40.86 41.49 40.81 3,200 0 0.1
#47 08/03/2024
40.86
-0.05
 29,600 40.91 41.00 40.71 1,500 0 0.1
#48 07/03/2024
40.91
-0.10
 49,700 41.00 41.05 40.76 0 0 0
#49 06/03/2024
41.00
-0.05
 40,000 41.05 41.05 40.81 0 0 0
#50 05/03/2024
41.05
-0.15
 50,600 41.20 41.79 41.00 0 0 0
#51 04/03/2024
41.20
0.39
 113,000 40.81 41.30 40.37 20,200 0 0.8
#52 01/03/2024
40.81
-0.20
 28,200 41.00 41.00 40.47 4,300 0 0.2
#53 29/02/2024
41.00
0.10
 26,900 40.91 41.00 40.61 10,900 0 0.5
#54 28/02/2024
40.91
0.05
 30,300 40.86 41.35 40.86 7,500 0 0.3
#55 27/02/2024
40.86
0.83
 66,500 40.03 40.86 40.03 5,000 0 0.2
#56 26/02/2024
40.03
-0.20
 36,400 40.22 40.32 39.93 0 0 0
#57 23/02/2024
40.22
0.59
 42,000 39.64 40.52 39.64 0 0 0
#58 22/02/2024
39.64
0.10
 16,900 39.54 39.64 39.35 0 0 0
#59 21/02/2024
39.54
0.68
 44,900 38.86 39.64 38.91 100 0 0.0
#60 20/02/2024
38.86
-0.10
 23,100 38.95 39.25 38.81 0 0 0
#61 19/02/2024
38.95
-0.20
 42,800 39.15 39.20 38.95 0 0 0
#62 16/02/2024
39.15
0.15
 24,600 39.00 39.35 39.05 0 0 0
#63 15/02/2024
39.00
0.10
 46,400 38.91 39.25 38.91 0 6,600 -0.3
#64 07/02/2024
38.91
0.34
 30,800 38.56 38.91 38.61 0 0 0
#65 06/02/2024
38.56
0.10
 48,900 38.47 38.71 38.47 0 0 0
#66 05/02/2024
38.47
-0.05
 16,400 38.52 38.56 38.37 0 0 0
#67 02/02/2024
38.52
0
 16,500 38.52 38.66 38.37 0 0 0
#68 01/02/2024
38.52
0.15
 22,400 38.37 38.52 38.27 0 0 0
#69 31/01/2024
38.37
0.15
 62,400 38.22 38.52 38.27 600 0 0.0
#70 30/01/2024
38.22
0.15
 28,600 38.08 38.27 38.08 0 0 0
#71 29/01/2024
38.08
0
 32,000 38.08 38.32 37.83 0 0 0
#72 26/01/2024
38.08
-0.78
 109,200 38.86 38.86 37.98 0 0 0
#73 25/01/2024
38.86
-0.15
 12,200 39.00 39.05 38.76 0 0 0
#74 24/01/2024
39.00
0.05
 50,400 38.95 39.05 38.76 0 13,600 -0.5
#75 23/01/2024
38.95
0.10
 41,300 38.86 38.95 38.56 0 5,000 -0.2
#76 22/01/2024
38.86
0.10
 38,200 38.76 39.05 38.66 100 17,700 -0.7
#77 19/01/2024
38.76
0
 53,800 38.76 39.25 38.66 0 16,200 -0.6
#78 18/01/2024
38.76
0.29
 5,100 38.47 39.05 38.37 0 0 0
#79 17/01/2024
38.47
0
 22,400 38.47 38.66 38.17 300 4,000 -0.1
#80 16/01/2024
38.47
0.05
 13,900 38.42 38.61 38.12 3,600 0 0.1
#81 15/01/2024
38.42
0.15
 22,500 38.27 38.47 38.27 0 0 0
#82 12/01/2024
38.27
-0.59
 27,000 38.86 38.91 38.27 0 0 0
#83 11/01/2024
38.86
0
 18,000 38.86 38.91 38.56 0 0 0
#84 10/01/2024
38.86
-0.29
 29,100 39.15 39.25 38.76 0 0 0
#85 09/01/2024
39.15
0.10
 34,000 39.05 39.25 38.66 0 0 0
#86 08/01/2024
39.05
0.44
 21,600 38.61 39.15 38.61 0 0 0
#87 05/01/2024
38.61
0.24
 14,500 38.37 38.66 38.47 0 0 0
#88 04/01/2024
38.37
-0.20
 12,100 38.56 38.66 38.37 0 0 0
#89 03/01/2024
38.56
0.20
 6,400 38.37 38.61 38.42 0 200 -0.0
#90 02/01/2024
38.37
0.05
 27,200 38.32 38.47 38.22 0 0 0
#91 29/12/2023
38.32
0.05
 7,400 38.27 38.52 38.12 0 0 0
#92 28/12/2023
38.27
0.15
 11,800 38.12 38.27 38.03 0 0 0
#93 27/12/2023
38.12
0
 7,700 38.12 38.12 37.93 0 0 0
#94 26/12/2023
38.12
-0.05
 2,100 38.17 38.17 38.08 0 0 0
#95 25/12/2023
38.17
0.10
 12,100 38.08 38.22 37.98 0 0 0
#96 22/12/2023
38.08
0.20
 20,300 37.88 38.08 37.69 0 500 -0.0
#97 21/12/2023
37.88
0.05
 12,700 37.83 37.98 37.54 0 0 0
#98 20/12/2023
37.83
-0.10
 38,300 37.93 38.17 37.78 900 1,800 -0.0
#99 19/12/2023
37.93
0.05
 15,200 37.88 37.98 37.73 0 800 -0.0
#100 18/12/2023
37.88
-0.10
 4,500 37.98 38.42 37.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |