Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Xây dựng Tiền Giang
Mã CK:      TICCO      22      ▼ -4.43 (-16.76%)      (cập nhật 17:25 29/07/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
TICCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/07/2011 22,000 -4.43 ▼ -16.76 0 0 0 50,000 1,100,000,000
28/07/2011 26,430 -0.14 ▼ -0.52 0 0 0 1,530,000 40,120,000,000
26/07/2011 26,569 -0.19 ▼ -0.70 0 0 0 1,480,000 39,020,000,000
25/07/2011 26,757 -0.04 ▼ -0.16 0 0 0 1,380,000 36,645,000,000
21/07/2011 26,800 -0.24 ▼ -0.88 0 0 0 1,330,000 35,370,000,000
18/07/2011 27,148 -0.39 ▼ -1.43 0 0 0 1,230,000 33,160,000,000
15/07/2011 27,542 -0.32 ▼ -1.16 0 0 0 1,080,000 29,560,000,000
14/07/2011 27,864 -0.39 ▼ -1.37 0 0 0 980,000 27,160,000,000
12/07/2011 28,250 -0.47 ▼ -1.64 0 0 0 880,000 24,760,000,000
09/07/2011 28,722 0.26 ▲ 0.91 0 0 0 780,000 22,360,000,000
08/07/2011 28,463 -0.26 ▼ -0.90 0 0 0 810,000 23,074,000,000
11/06/2011 28,722 0.37 ▲ 1.31 0 0 0 780,000 22,360,000,000
08/06/2011 28,350 0.31 ▲ 1.09 0 0 0 980,000 27,360,000,000
07/06/2011 28,045 0.09 ▲ 0.32 0 0 0 1,090,000 30,110,000,000
04/06/2011 27,955 -1.99 ▼ -6.65 0 0 0 1,070,000 29,550,000,000
03/06/2011 29,947 -0.05 ▼ -0.18 0 0 0 17,670,000 529,250,000,000
02/06/2011 30,000 -0.07 ▼ -0.22 0 0 0 17,470,000 524,250,000,000
31/05/2011 30,065 -0.43 ▼ -1.42 0 0 0 17,270,000 519,450,000,000
30/05/2011 30,498 -0.04 ▼ -0.13 0 0 0 17,160,000 518,442,000,000
26/05/2011 30,538 -0.06 ▼ -0.20 0 0 0 17,130,000 517,752,000,000
25/05/2011 30,598 -0.06 ▼ -0.20 0 0 0 16,930,000 512,752,000,000
24/05/2011 30,659 -0.06 ▼ -0.21 0 0 0 16,730,000 507,752,000,000
23/05/2011 30,722 -0.03 ▼ -0.10 0 0 0 16,530,000 502,752,000,000
20/05/2011 30,753 -0.07 ▼ -0.21 0 0 0 16,470,000 501,252,000,000
18/05/2011 30,818 0.00 ▲ 0.01 0 0 0 16,270,000 496,252,000,000
17/05/2011 30,814 -0.07 ▼ -0.21 0 0 0 16,140,000 493,222,000,000
16/05/2011 30,880 -0.07 ▼ -0.22 0 0 0 15,940,000 488,222,000,000
14/05/2011 30,947 -0.03 ▼ -0.11 0 0 0 15,740,000 483,222,000,000
30/04/2011 30,981 -0.01 ▼ -0.02 0 0 0 15,730,000 482,972,000,000
11/04/2011 30,987 0.02 ▲ 0.05 0 0 0 15,990,000 491,147,000,000
04/04/2011 30,970 0.03 ▲ 0.08 0 0 0 16,090,000 493,947,000,000
03/04/2011 30,944 -0.01 ▼ -0.05 0 0 0 18,030,000 553,432,000,000
01/04/2011 30,958 -0.02 ▼ -0.05 0 0 0 17,930,000 550,632,000,000
31/03/2011 30,973 -0.02 ▼ -0.05 0 0 0 17,880,000 549,232,000,000
30/03/2011 30,988 -0.03 ▼ -0.10 0 0 0 17,790,000 546,712,000,000
28/03/2011 31,018 -0.02 ▼ -0.06 0 0 0 17,730,000 545,032,000,000
27/03/2011 31,036 -0.01 ▼ -0.03 0 0 0 17,530,000 539,182,000,000
26/03/2011 31,044 -0.01 ▼ -0.04 0 0 0 17,630,000 542,432,000,000
24/03/2011 31,055 -0.03 ▼ -0.08 0 0 0 21,830,000 673,082,000,000
23/03/2011 31,081 -0.04 ▼ -0.13 0 0 0 21,580,000 665,807,000,000
22/03/2011 31,121 -0.06 ▼ -0.20 0 0 0 21,230,000 655,732,000,000
21/03/2011 31,184 -0.08 ▼ -0.27 0 0 0 21,840,000 674,692,000,000
20/03/2011 31,268 0.00 ▲ 0.01 0 0 0 21,190,000 655,807,000,000
19/03/2011 31,265 0.01 ▲ 0.03 0 0 0 21,450,000 663,847,000,000
18/03/2011 31,256 -0.02 ▼ -0.05 0 0 0 23,350,000 722,997,000,000
17/03/2011 31,273 -0.04 ▼ -0.12 0 0 0 23,050,000 714,047,000,000
15/03/2011 31,312 0.00 ▲ 0.01 0 0 0 22,520,000 698,277,000,000
14/03/2011 31,309 -0.02 ▼ -0.07 0 0 0 22,360,000 693,237,000,000
11/03/2011 31,330 -0.01 ▼ -0.03 0 0 0 22,210,000 688,912,000,000
10/03/2011 31,339 -0.02 ▼ -0.06 0 0 0 22,075,000 684,747,000,000
09/03/2011 31,357 -0.04 ▼ -0.12 0 0 0 21,875,000 678,897,000,000
08/03/2011 31,394 -0.02 ▼ -0.06 0 0 0 21,420,000 665,152,000,000
07/03/2011 31,412 -0.02 ▼ -0.07 0 0 0 21,095,000 655,427,000,000
05/03/2011 31,435 -0.04 ▼ -0.13 0 0 0 20,950,000 651,022,000,000
04/03/2011 31,477 -0.05 ▼ -0.16 0 0 0 21,010,000 652,927,000,000
03/03/2011 31,527 -0.09 ▼ -0.28 0 0 0 20,460,000 636,502,000,000
02/03/2011 31,616 -0.06 ▼ -0.17 0 0 0 20,050,000 624,482,000,000
01/03/2011 31,671 -0.07 ▼ -0.22 0 0 0 19,640,000 612,262,000,000
28/02/2011 31,742 -0.03 ▼ -0.10 0 0 0 19,060,000 595,077,000,000
27/02/2011 31,773 -0.02 ▼ -0.05 0 0 0 18,760,000 586,177,000,000
24/02/2011 31,790 -0.04 ▼ -0.13 0 0 0 18,560,000 580,177,000,000
23/02/2011 31,830 -0.02 ▼ -0.05 0 0 0 17,980,000 562,372,000,000
22/02/2011 31,845 -0.01 ▼ -0.04 0 0 0 17,380,000 543,572,000,000
21/02/2011 31,859 -0.03 ▼ -0.08 0 0 0 17,130,000 535,772,000,000
18/02/2011 31,884 -0.15 ▼ -0.46 0 0 0 16,830,000 526,672,000,000
17/02/2011 32,030 -0.02 ▼ -0.05 0 0 0 18,630,000 585,722,000,000
16/02/2011 32,046 -0.03 ▼ -0.09 0 0 0 18,400,000 578,537,000,000
15/02/2011 32,075 -0.02 ▼ -0.06 0 0 0 18,000,000 566,337,000,000
14/02/2011 32,094 -0.03 ▼ -0.09 0 0 0 17,800,000 560,337,000,000
13/02/2011 32,124 -0.01 ▼ -0.04 0 0 0 17,550,000 552,837,000,000
11/02/2011 32,137 0.01 ▲ 0.02 0 0 0 17,520,000 551,952,000,000
10/02/2011 32,131 -0.02 ▼ -0.07 0 0 0 17,820,000 561,402,000,000
09/02/2011 32,154 -0.01 ▼ -0.02 0 0 0 17,520,000 552,252,000,000
03/02/2011 32,161 -0.02 ▼ -0.07 0 0 0 17,120,000 539,652,000,000
31/01/2011 32,182 0.01 ▲ 0.02 0 0 0 16,920,000 533,652,000,000
29/01/2011 32,176 0.01 ▲ 0.03 0 0 0 16,940,000 534,272,000,000
28/01/2011 32,166 -0.57 ▼ -1.75 0 0 0 17,130,000 540,299,000,000
27/01/2011 32,738 -0.02 ▼ -0.05 0 0 0 17,250,000 546,462,000,000
26/01/2011 32,754 -0.04 ▼ -0.12 0 0 0 17,130,000 542,742,000,000
25/01/2011 32,792 -0.02 ▼ -0.06 0 0 0 16,830,000 533,742,000,000
24/01/2011 32,813 -0.03 ▼ -0.08 0 0 0 16,630,000 527,642,000,000
23/01/2011 32,840 -0.03 ▼ -0.08 0 0 0 16,510,000 524,042,000,000
22/01/2011 32,867 -0.11 ▼ -0.32 0 0 0 16,310,000 518,042,000,000
21/01/2011 32,974 -0.04 ▼ -0.13 0 0 0 16,300,000 518,207,000,000
20/01/2011 33,016 -0.08 ▼ -0.25 0 0 0 16,000,000 509,207,000,000
19/01/2011 33,098 -0.08 ▼ -0.23 0 0 0 15,400,000 491,057,000,000
18/01/2011 33,175 -0.01 ▼ -0.02 0 0 0 14,810,000 472,869,000,000
17/01/2011 33,181 -0.05 ▼ -0.14 0 0 0 14,780,000 471,909,000,000
16/01/2011 33,227 -0.02 ▼ -0.07 0 0 0 14,380,000 459,509,000,000
15/01/2011 33,250 -0.02 ▼ -0.05 0 0 0 14,180,000 453,309,000,000
14/01/2011 33,265 0.00 ▲ 0.01 0 0 0 14,080,000 450,259,000,000
13/01/2011 33,263 -0.02 ▼ -0.06 0 0 0 14,100,000 450,877,000,000
12/01/2011 33,282 -0.05 ▼ -0.15 0 0 0 13,900,000 444,577,000,000
11/01/2011 33,332 -0.15 ▼ -0.45 0 0 0 13,500,000 432,177,000,000
10/01/2011 33,482 -0.08 ▼ -0.24 0 0 0 12,300,000 394,727,000,000
09/01/2011 33,563 -0.04 ▼ -0.12 0 0 0 11,870,000 381,272,000,000
08/01/2011 33,605 -0.07 ▼ -0.22 0 0 0 11,570,000 371,872,000,000
07/01/2011 33,679 -0.06 ▼ -0.17 0 0 0 11,070,000 356,222,000,000
06/01/2011 33,736 -0.12 ▼ -0.34 0 0 0 10,580,000 340,877,000,000
05/01/2011 33,851 -0.03 ▼ -0.10 0 0 0 9,930,000 320,502,000,000
04/01/2011 33,884 -0.07 ▼ -0.20 0 0 0 9,780,000 315,802,000,000
02/01/2011 33,953 -0.04 ▼ -0.10 0 0 0 9,550,000 308,582,000,000
01/01/2011 33,988 -0.02 ▼ -0.06 0 0 0 9,400,000 303,882,000,000
31/12/2010 34,010 -0.06 ▼ -0.18 0 0 0 9,300,000 300,782,000,000
30/12/2010 34,071 -0.06 ▼ -0.19 0 0 0 9,100,000 294,532,000,000
29/12/2010 34,135 -0.06 ▼ -0.17 0 0 0 8,850,000 286,742,000,000
28/12/2010 34,194 -0.04 ▼ -0.11 0 0 0 8,700,000 281,992,000,000
27/12/2010 34,233 0.00 ▼ -0.01 0 0 0 8,620,000 279,447,000,000
26/12/2010 34,237 -0.05 ▼ -0.14 0 0 0 8,550,000 277,292,000,000
25/12/2010 34,285 -0.03 ▼ -0.08 0 0 0 8,420,000 273,247,000,000
24/12/2010 34,312 -0.03 ▼ -0.08 0 0 0 8,320,000 270,147,000,000
23/12/2010 34,340 -0.04 ▼ -0.13 0 0 0 8,220,000 267,047,000,000
22/12/2010 34,383 -0.03 ▼ -0.08 0 0 0 8,140,000 264,502,000,000
20/12/2010 34,412 -0.02 ▼ -0.06 0 0 0 8,040,000 261,402,000,000
19/12/2010 34,432 -0.02 ▼ -0.06 0 0 0 7,990,000 259,802,000,000
18/12/2010 34,453 -0.03 ▼ -0.09 0 0 0 7,940,000 258,202,000,000
16/12/2010 34,483 -0.06 ▼ -0.17 0 0 0 7,840,000 255,102,000,000
15/12/2010 34,541 -0.05 ▼ -0.16 0 0 0 7,710,000 251,057,000,000
13/12/2010 34,595 -0.03 ▼ -0.10 0 0 0 7,560,000 246,357,000,000
12/12/2010 34,628 -0.11 ▼ -0.33 0 0 0 7,460,000 243,257,000,000
11/12/2010 34,742 -0.01 ▼ -0.03 0 0 0 7,760,000 255,457,000,000
10/12/2010 34,753 -0.03 ▼ -0.07 0 0 0 7,360,000 241,157,000,000
09/12/2010 34,779 -0.03 ▼ -0.08 0 0 0 7,310,000 239,557,000,000
08/12/2010 34,806 -0.07 ▼ -0.21 0 0 0 7,280,000 238,657,000,000
07/12/2010 34,878 -0.07 ▼ -0.19 0 0 0 7,080,000 232,457,000,000
06/12/2010 34,943 -0.03 ▼ -0.08 0 0 0 6,930,000 227,757,000,000
03/12/2010 34,972 0.09 ▲ 0.26 0 0 0 6,880,000 226,157,000,000
02/12/2010 34,881 -0.03 ▼ -0.08 0 0 0 6,670,000 218,557,000,000
01/12/2010 34,910 -0.07 ▼ -0.20 0 0 0 6,620,000 216,957,000,000
30/11/2010 34,980 -0.04 ▼ -0.12 0 0 0 6,470,000 212,257,000,000
29/11/2010 35,022 -0.08 ▼ -0.21 0 0 0 6,370,000 209,157,000,000
28/11/2010 35,097 -0.04 ▼ -0.13 0 0 0 6,220,000 204,457,000,000
27/11/2010 35,141 -0.05 ▼ -0.13 0 0 0 6,120,000 201,357,000,000
25/11/2010 35,164 -0.28 ▼ -0.80 0 0 0 6,020,000 198,157,000,000
24/11/2010 35,446 -0.05 ▼ -0.14 0 0 0 5,910,000 195,757,000,000
23/11/2010 35,496 -0.05 ▼ -0.14 0 0 0 5,810,000 192,657,000,000
22/11/2010 35,547 -0.05 ▼ -0.15 0 0 0 5,710,000 189,557,000,000
21/11/2010 35,599 -0.05 ▼ -0.15 0 0 0 5,610,000 186,457,000,000
20/11/2010 35,652 -0.06 ▼ -0.15 0 0 0 5,510,000 183,357,000,000
19/11/2010 35,707 -0.10 ▼ -0.28 0 0 0 5,410,000 180,257,000,000
18/11/2010 35,808 -0.06 ▼ -0.16 0 0 0 5,260,000 175,557,000,000
17/11/2010 35,867 -0.17 ▼ -0.48 0 0 0 5,160,000 172,457,000,000
16/11/2010 36,039 -0.14 ▼ -0.38 0 0 0 4,910,000 164,657,000,000
12/11/2010 36,177 -0.20 ▼ -0.54 0 0 0 4,800,000 161,252,000,000
11/11/2010 36,373 -0.15 ▼ -0.41 0 0 0 4,550,000 153,452,000,000
10/11/2010 36,522 -0.14 ▼ -0.39 0 0 0 4,350,000 147,252,000,000
09/11/2010 36,666 -0.08 ▼ -0.22 0 0 0 4,200,000 142,552,000,000
08/11/2010 36,748 -0.16 ▼ -0.42 0 0 0 4,100,000 139,452,000,000
07/11/2010 36,904 -0.09 ▼ -0.24 0 0 0 3,950,000 134,752,000,000
06/11/2010 36,994 -0.17 ▼ -0.46 0 0 0 3,850,000 131,652,000,000
05/11/2010 37,166 -0.18 ▼ -0.49 0 0 0 3,700,000 126,952,000,000
04/11/2010 37,348 -0.20 ▼ -0.52 0 0 0 3,550,000 122,252,000,000
03/11/2010 37,543 -0.08 ▼ -0.20 0 0 0 3,400,000 117,552,000,000
02/11/2010 37,620 -0.20 ▼ -0.52 0 0 0 3,350,000 115,902,000,000
01/11/2010 37,818 -0.02 ▼ -0.04 0 0 0 3,200,000 111,152,000,000
31/10/2010 37,835 -0.12 ▼ -0.32 0 0 0 3,090,000 107,702,000,000
30/10/2010 37,957 -0.13 ▼ -0.33 0 0 0 2,990,000 104,602,000,000
28/10/2010 38,084 -0.19 ▼ -0.50 0 0 0 2,890,000 101,502,000,000
27/10/2010 38,275 -0.14 ▼ -0.36 0 0 0 2,740,000 96,652,000,000
26/10/2010 38,415 -0.07 ▼ -0.17 0 0 0 2,640,000 93,552,000,000
25/10/2010 38,482 0.14 ▲ 0.35 0 0 0 2,590,000 91,802,000,000
24/10/2010 38,346 -0.25 ▼ -0.66 0 0 0 2,500,000 88,302,000,000
21/10/2010 38,600 -0.08 ▼ -0.21 0 0 0 2,460,000 87,002,000,000
18/10/2010 38,680 0.10 ▲ 0.25 0 0 0 2,410,000 85,252,000,000
17/10/2010 38,582 0.24 ▲ 0.61 0 0 0 2,400,000 84,822,000,000
16/10/2010 38,347 0.07 ▲ 0.19 0 0 0 2,500,000 87,622,000,000
15/10/2010 38,274 -0.24 ▼ -0.62 0 0 0 2,530,000 88,672,000,000
14/10/2010 38,513 0.67 ▲ 1.76 0 0 0 2,490,000 87,347,000,000
13/10/2010 37,846 0.50 ▲ 1.35 0 0 0 2,440,000 84,949,000,000
12/10/2010 37,342 0.59 ▲ 1.60 0 0 0 2,280,000 79,021,000,000
11/10/2010 36,755 1.54 ▲ 4.38 0 0 0 2,230,000 76,823,000,000
08/10/2010 35,212 0.56 ▲ 1.62 0 0 0 2,060,000 69,805,000,000
06/10/2010 34,650 -2.66 ▼ -7.12 0 0 0 1,700,000 57,500,000,000
05/10/2010 37,308 2.66 ▲ 7.67 0 0 0 1,890,000 66,260,000,000
03/10/2010 34,650 0.65 ▲ 1.91 0 0 0 1,700,000 57,500,000,000
02/10/2010 34,000 0.82 ▲ 2.48 0 0 0 1,550,000 51,800,000,000
01/10/2010 33,176 -2.28 ▼ -6.43 0 0 0 1,500,000 49,400,000,000
30/09/2010 35,455 2.77 ▲ 8.46 0 0 0 1,690,000 57,770,000,000
29/09/2010 32,688 0.12 ▲ 0.36 0 0 0 1,320,000 42,660,000,000
28/09/2010 32,571 0.15 ▲ 0.48 0 0 0 1,170,000 37,710,000,000
27/09/2010 32,417 -0.33 ▼ -1.02 0 0 0 1,020,000 32,760,000,000
26/09/2010 32,750 -0.11 ▼ -0.33 0 0 0 670,000 21,810,000,000
25/09/2010 32,857 0.26 ▲ 0.79 0 0 0 570,000 18,610,000,000
24/09/2010 32,600 -0.07 ▼ -0.21 0 0 0 420,000 13,660,000,000
23/09/2010 32,667 1.67 ▲ 5.38 0 0 0 300,000 9,800,000,000
22/09/2010 31,000 -3.00 ▼ -8.82 0 0 0 100,000 3,100,000,000
19/08/2010 28,000 1.00 ▲ 3.70 0 0 0 50,000 1,400,000,000
17/08/2010 27,000 -0.33 ▼ -1.22 0 0 0 150,000 4,000,000,000
16/08/2010 27,333 0.33 ▲ 1.23 0 0 0 200,000 5,400,000,000
14/08/2010 27,000 -0.33 ▼ -1.22 0 0 0 150,000 4,000,000,000
13/08/2010 27,333 0.33 ▲ 1.23 0 0 0 200,000 5,400,000,000
10/08/2010 26,500 2.83 ▲ 11.97 0 0 0 150,000 3,950,000,000
09/08/2010 23,667 1.67 ▲ 7.58 0 0 0 160,000 4,130,000,000
08/08/2010 22,000 -5.25 ▼ -19.27 0 0 0 110,000 2,780,000,000
06/08/2010 27,250 5.25 ▲ 23.86 0 0 0 210,000 6,030,000,000
04/08/2010 22,000 0.00 ■■ 0.00 0 0 0 110,000 2,780,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp