CTCP Cáp treo Núi Bà Tây Ninh (tct)

20.45
0
(0%)
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
(2025-11-05) 		-0.15 -0.73% 28,300 0 0
19.85
20.60
20.45
2 tháng
(2025-10-06) 		0.31 1.53% 123,600 0 0
19.55
20.60
20.45
3 tháng
(2025-09-08) 		-0.47 -2.25% 280,400 -300 -0.0
19.55
20.97
20.45
6 tháng
(2025-06-09) 		4.01 24.43% 1,402,500 -3,500 -0.1
16
23.41
20.45
12 tháng
(2024-12-10) 		3.87 23.33% 2,186,800 -116,840 -2.1
15.12
23.41
20.45
24 tháng
(2023-12-18) 		-1.17 -5.41% 4,717,000 -358,240 -7.0
15.12
26.08
20.45
36 tháng
(2022-12-21) 		-12.66 -38.24% 9,764,400 -1,365,540 -181.7
15.12
34.42
20.45
60 tháng
(2020-12-31) 		-7.02 -25.56% 20,223,900 -169,850 -140.5
15.12
43.03
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
38.45
 6,600 37.39 39.96 35.56 0 0 0
29/04/2022
37.39
 7,800 37.12 37.48 36.66 5,400 0 0.2
28/04/2022
37.12
 2,600 36.66 37.48 35.47 1,600 0 0.1
27/04/2022
36.66
 2,700 36.20 36.66 35.56 500 0 0.0
26/04/2022
36.20
 2,600 34.96 36.20 33.45 200 0 0.0
25/04/2022
34.96
 4,700 37.58 37.58 34.96 0 0 0
22/04/2022
37.58
 49,400 37.58 38.22 34.96 900 900 0.0
21/04/2022
37.58
 54,600 40.23 40.23 37.44 5,200 0 0.2
20/04/2022
40.23
 3,600 40.32 41.10 38.67 100 0 0.0
19/04/2022
40.32
 8,900 40.32 40.32 40.19 1,100 0 0.0
18/04/2022
40.32
 15,700 40.87 40.87 40.28 500 0 0.0
15/04/2022
40.87
 13,000 40.87 41.61 39.87 3,300 100 0
14/04/2022
40.87
 10,700 40.87 42.11 40.23 2,700 0 0.1
13/04/2022
40.87
 7,900 40.60 42.11 39.59 1,400 0 0.1
12/04/2022
40.60
 22,200 42.07 42.07 40.60 0 200 -0.0
08/04/2022
42.07
 7,400 42.07 42.57 41.24 2,800 0 0.1
07/04/2022
42.07
 5,700 41.97 42.52 41.61 0 300 -0.0
06/04/2022
41.97
 13,500 41.56 42.07 41.56 3,500 0 0.2
05/04/2022
41.56
 3,800 41.65 41.65 40.97 500 0 0.0
04/04/2022
41.65
 7,100 42.16 42.16 41.15 0 0 0
01/04/2022
42.16
 24,000 42.52 42.52 40.78 1,000 0 0.0
31/03/2022
42.52
 34,000 40.69 42.98 40.05 15,100 0 0.7
30/03/2022
40.69
 10,400 40.83 40.83 39.59 2,400 400 0.1
29/03/2022
40.83
 26,200 40.10 41.24 39.41 2,400 0 0.1
28/03/2022
40.10
 19,700 40.28 40.28 39.45 0 0 0
25/03/2022
40.28
 4,100 40.28 40.32 39.87 1,100 0 0.0
24/03/2022
40.28
 24,000 39.68 40.32 39.04 13,900 0 0.6
23/03/2022
39.68
 23,800 39.68 39.87 39.27 0 0 0
22/03/2022
39.68
 14,800 40.51 40.51 39.68 0 0 0
21/03/2022
40.51
 4,900 41.15 41.15 40.32 2,000 0 0.1
18/03/2022
41.15
 5,800 41.79 41.79 39.50 300 0 0.0
17/03/2022
41.79
 61,900 41.93 41.93 39.00 15,100 41,900 -1.2
16/03/2022
41.93
 51,100 41.65 42.16 39.41 11,400 46,800 -1.5
15/03/2022
41.65
 47,900 41.20 42.16 41.15 18,100 22,700 -0.2
14/03/2022
41.20
 52,500 40.23 41.20 40.19 7,300 9,500 -0.1
11/03/2022
40.23
 10,700 39.77 40.32 38.95 4,000 0 0.2
10/03/2022
39.77
 9,500 39.59 39.87 38.49 1,200 0 0.1
09/03/2022
39.59
 17,200 39.96 39.96 39.13 400 5,000 -0.2
08/03/2022
39.96
 13,600 40.14 40.14 38.95 2,800 0 0.1
07/03/2022
40.14
 10,500 40.14 40.19 39.22 2,600 0 0.1
04/03/2022
40.14
 39,900 40.14 40.28 39.04 10,300 20,000 -0.4
03/03/2022
40.14
 42,800 40.00 40.19 39.22 400 15,000 -0.6
02/03/2022
40.00
 14,800 40.51 40.51 39.41 3,300 0 0.1
01/03/2022
40.51
 7,800 40.74 41.24 39.59 2,300 200 0.1
28/02/2022
40.74
 51,500 40.05 41.06 38.95 17,800 15,100 0.1
25/02/2022
40.05
 47,300 41.84 41.93 40.05 11,100 20,100 -0.4
24/02/2022
41.84
 17,600 42.80 42.80 39.82 4,200 100 0.2
23/02/2022
42.80
 96,500 43.03 43.53 40.05 35,100 40,000 -0.1
22/02/2022
43.03
 38,700 40.60 43.44 37.76 16,000 8,000 0.4
21/02/2022
40.60
 46,500 39.77 41.70 39.68 22,300 15,300 0.3
18/02/2022
39.77
 30,700 39.59 40.32 38.49 8,100 1,000 0.3
17/02/2022
39.59
 24,000 39.59 39.87 38.22 4,800 2,100 0.1
16/02/2022
39.59
 43,300 39.22 40.14 38.49 16,800 30,700 -0.6
15/02/2022
39.22
 56,300 38.22 40.32 38.26 11,900 32,400 -0.9
14/02/2022
38.22
 27,000 39.04 39.04 38.03 0 0 0
11/02/2022
39.04
 12,400 39.41 40.78 38.03 1,400 4,100 -0.1
10/02/2022
39.41
 12,000 38.95 41.24 37.71 4,900 700 0.2
09/02/2022
38.95
 37,200 38.49 39.22 36.93 19,200 100 0.8
08/02/2022
38.49
 47,400 38.31 40.23 37.58 1,500 5,000 -0.2
07/02/2022
38.31
 109,500 35.83 38.31 38.31 900 70,000 -2.9
28/01/2022
35.83
 11,700 35.28 36.48 32.99 4,000 100 0.2
27/01/2022
35.28
 115,200 33.91 35.28 32.53 103,000 5,200 3.7
26/01/2022
33.91
 13,500 32.86 34.83 32.90 8,200 0 0
25/01/2022
32.86
 10,100 32.08 32.86 31.25 1,900 500 0.1
24/01/2022
32.08
 4,000 32.08 32.53 31.16 100 200 -0.0
21/01/2022
32.08
 14,100 31.16 32.44 31.16 500 13,300 -0.4
20/01/2022
31.16
 16,400 31.89 31.89 31.16 2,400 14,700 -0.4
19/01/2022
31.89
 1,500 32.08 32.08 31.21 100 0 0.0
18/01/2022
32.08
 3,800 31.94 32.44 31.16 600 1,300 -0.0
17/01/2022
31.94
 5,400 32.21 32.81 31.94 1,100 0 0.0
14/01/2022
32.21
 7,100 32.72 32.81 32.08 0 0 0
13/01/2022
32.72
 4,100 32.12 32.99 32.35 100 0 0.0
12/01/2022
32.12
 33,400 32.72 32.99 32.12 300 0 0.0
11/01/2022
32.72
 4,100 33.68 33.68 32.53 100 0 0.0
10/01/2022
33.68
 3,900 33.82 33.82 32.12 0 0 0
07/01/2022
33.82
 100 32.86 33.82 33.82 0 0 0
06/01/2022
32.86
 15,000 33.73 34.64 32.81 100 300 -0.0
05/01/2022
33.73
 5,000 34.09 34.69 33.31 1,800 200 0.1
04/01/2022
34.09
 1,200 34.64 34.64 33.77 100 0 0.0
31/12/2021
34.64
 11,900 34.37 34.83 34.37 6,300 0 0.2
30/12/2021
34.37
 8,100 34.37 34.46 33.22 6,800 0 0.3
29/12/2021
34.37
 17,700 34.00 34.37 32.53 16,000 0 0.6
28/12/2021
34.00
 11,800 33.45 34.37 32.44 10,900 0 0.4
27/12/2021
33.45
 5,700 33.45 33.45 32.17 300 0 0.0
24/12/2021
33.45
 13,900 33.18 33.45 32.21 0 0 0
23/12/2021
33.18
 30,500 33.18 33.18 32.26 27,200 0 1.0
22/12/2021
33.18
 10,700 32.99 34.83 32.81 8,600 100 0.3
21/12/2021
32.99
 16,200 32.21 32.99 32.08 8,300 0 0.3
20/12/2021
32.21
 14,300 32.08 32.44 31.62 6,600 0 0.2
17/12/2021
32.08
 3,900 32.08 32.53 32.08 0 0 0
16/12/2021
32.08
 2,600 32.08 32.90 32.08 0 0 0
15/12/2021
32.08
 22,600 32.17 32.17 31.43 17,000 500 0.6
14/12/2021
32.17
 19,500 32.08 32.17 31.34 8,700 100 0.3
13/12/2021
32.08
 10,200 32.44 32.44 32.08 9,700 0 0.3
10/12/2021
32.44
 21,000 32.35 32.44 31.71 6,800 2,000 0.2
09/12/2021
32.35
 3,300 32.08 32.81 29.97 0 1,000 -0.0
08/12/2021
32.08
 1,200 32.35 32.53 32.08 0 0 0
07/12/2021
32.35
 20,900 31.07 32.53 31.71 17,100 0 0.6
06/12/2021
31.07
 24,400 32.35 32.72 30.84 7,200 0 0.2
03/12/2021
32.35
 9,600 33.27 33.91 32.35 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |