CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.35
-0.10
(-0.51%)
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
(2026-05-13) 		0.45 2.37% 88,200 0 0
18
19.45
19.35
2 tháng
(2026-04-13) 		-0.20 -1.02% 147,400 0 0
18
19.90
19.35
3 tháng
(2026-03-16) 		-1.60 -7.60% 290,300 0 0
18
21.65
19.35
6 tháng
(2025-12-15) 		-0.75 -3.71% 592,100 -100 -0.0
18
21.80
19.35
12 tháng
(2025-06-17) 		3.06 18.70% 1,972,200 -3,600 -0.1
16.19
23.41
19.35
24 tháng
(2024-06-24) 		-0.23 -1.14% 3,445,200 -162,140 -2.9
15.12
23.41
19.35
36 tháng
(2023-06-28) 		-4.64 -19.26% 7,078,100 -359,240 -7.0
15.12
26.08
19.35
60 tháng
(2021-07-08) 		-5.04 -20.57% 16,716,800 -468,750 -149.8
15.12
43.03
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
29.72
 600 29.72 30.88 29.72 400 0 0.0
27/10/2022
29.72
 1,500 29.35 30.04 29.21 400 0 0.0
26/10/2022
29.35
 1,600 28.18 29.72 27.76 400 0 0.0
25/10/2022
28.18
 3,000 29.67 29.72 27.72 800 0 0.0
24/10/2022
29.67
 1,600 30.42 32.28 29.67 1,200 0 0.0
21/10/2022
30.42
 6,100 32.18 32.18 30.42 0 0 0
20/10/2022
32.18
 400 32.60 32.60 32.18 400 0 0.0
19/10/2022
32.60
 800 31.81 32.60 30.42 100 0 0.0
18/10/2022
31.81
 1,100 32.88 32.88 31.62 0 0 0.0
17/10/2022
32.88
 1,400 32.18 34.14 30.32 300 0 0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2022
32.18
 3,200 31.16 32.74 30.69 200 2,700 -0.1
13/10/2022
31.16
 5,500 31.11 32.95 31.11 1,200 0 0.0
12/10/2022
31.11
 3,000 32.26 32.26 31.11 0 0 0.1
11/10/2022
32.26
 3,700 32.95 33.73 32.26 3,600 0 0.1
10/10/2022
32.95
 400 32.90 32.95 32.95 0 0 0.0
07/10/2022
32.90
 6,700 34.46 34.46 32.08 200 0 0.0
06/10/2022
34.46
 600 34.55 34.55 34.46 500 0 0.0
05/10/2022
34.55
 500 33.82 34.55 34.55 500 0 0.0
04/10/2022
33.82
 7,900 34.50 34.50 32.17 200 0 0.0
03/10/2022
34.50
 300 34.83 34.83 33.45 0 0 0.1
30/09/2022
34.83
 4,000 34.73 35.70 33.27 3,500 0 0.1
29/09/2022
34.73
 3,000 36.29 36.29 34.05 1,200 0 0.0
28/09/2022
36.29
 1,400 37.30 37.30 34.92 200 0 0.0
27/09/2022
37.30
 100 35.60 37.30 37.30 100 0 0.0
26/09/2022
35.60
 4,400 35.70 35.70 33.91 1,300 0 0.1
23/09/2022
35.70
 3,700 35.74 35.74 34.83 1,400 0 0.1
22/09/2022
35.74
 1,500 36.11 36.11 35.15 200 0 0.0
21/09/2022
36.11
 200 36.20 36.20 35.10 100 0 0.0
20/09/2022
36.20
 1,700 35.93 36.61 35.19 700 0 0.0
19/09/2022
35.93
 1,200 36.15 36.15 35.28 200 0 0.0
16/09/2022
36.15
 2,500 36.20 36.48 35.28 200 0 0.0
15/09/2022
36.20
 3,500 36.57 37.44 35.93 200 30 0.0
14/09/2022
36.57
 1,600 37.16 37.16 35.10 0 0 0.0
13/09/2022
37.16
 100 37.58 37.58 37.16 0 0 0.0
12/09/2022
37.58
 3,500 38.03 38.35 36.57 400 1,480 0.0
09/09/2022
38.03
 400 37.53 39.41 37.99 100 0 0.0
08/09/2022
37.53
 1,300 36.66 38.40 36.20 800 0 0.0
07/09/2022
36.66
 1,200 37.12 37.12 36.20 200 0 0.0
06/09/2022
37.12
 1,400 38.31 38.31 36.25 200 0 0.0
05/09/2022
38.31
 1,300 38.49 38.49 37.48 1,100 0 0.0
31/08/2022
38.49
 9,400 36.43 38.49 34.96 9,100 100 0.4
30/08/2022
36.43
 3,300 35.65 36.48 35.38 2,000 0 0.1
29/08/2022
35.65
 1,800 35.01 35.65 35.05 700 0 0.0
26/08/2022
35.01
 9,300 35.01 35.65 35.01 100 0 0.0
25/08/2022
35.01
 27,900 35.01 35.65 34.83 100 0 0.0
24/08/2022
35.01
 18,600 35.01 35.83 34.37 200 0 0.0
23/08/2022
35.01
 1,100 35.10 35.10 34.50 800 0 0.0
22/08/2022
35.10
 12,200 35.24 35.24 34.46 1,100 100 0.0
19/08/2022
35.24
 600 35.01 35.74 35.24 100 0 0.0
18/08/2022
35.01
 2,600 35.01 35.56 34.46 400 0 0.0
17/08/2022
35.01
 6,000 35.01 36.15 34.83 900 0 0.0
16/08/2022
35.01
 900 34.83 35.51 34.83 100 0 0.0
15/08/2022
34.83
 3,600 35.24 35.24 34.23 0 0 0.0
12/08/2022
35.24
 4,400 35.60 35.60 33.91 200 0 0.0
11/08/2022
35.60
 1,100 34.55 36.15 35.60 0 0 0.0
10/08/2022
34.55
 5,200 34.78 34.78 34.00 0 0 0.0
09/08/2022
34.78
 2,600 35.51 35.51 34.64 700 0 0.0
08/08/2022
35.51
 5,300 35.56 35.65 35.28 2,000 0 0.1
05/08/2022
35.56
 2,000 35.28 35.70 35.56 1,900 0 0.1
04/08/2022
35.28
 6,200 35.10 35.56 34.92 100 100 0
03/08/2022
35.10
 5,900 35.42 35.51 34.83 2,400 0 0.1
02/08/2022
35.42
 4,600 35.74 35.74 34.83 300 100 0.0
01/08/2022
35.74
 13,000 36.43 36.43 35.01 1,800 0 0.1
29/07/2022
36.43
 18,700 34.73 36.48 34.73 12,500 0 0.5
28/07/2022
34.73
 7,300 34.46 34.73 34.55 5,300 100 0.2
27/07/2022
34.46
 2,400 34.32 34.64 34.23 1,000 0 0.0
26/07/2022
34.32
 4,600 34.14 34.37 33.41 0 0 0.0
25/07/2022
34.14
 2,200 34.09 35.24 34.14 100 0 0.0
22/07/2022
34.09
 3,000 35.38 35.47 34.09 2,200 0 -0.0
21/07/2022
35.38
 10,300 34.28 36.48 33.50 700 0 0.0
20/07/2022
34.28
 3,700 33.96 34.37 34.28 100 0 0.0
19/07/2022
33.96
 3,500 34.00 34.00 33.91 0 0 0.0
18/07/2022
34.00
 400 34.09 34.09 33.36 0 0 0.0
15/07/2022
34.09
 2,800 33.91 34.09 33.08 100 0 0.0
14/07/2022
33.91
 2,800 33.27 34.32 33.04 500 0 0.0
13/07/2022
33.27
 1,600 34.46 34.46 33.18 300 0 0.0
12/07/2022
34.46
 11,300 34.55 34.55 32.99 1,200 0 0.0
11/07/2022
34.55
 300 34.73 34.73 34.09 100 0 0.0
08/07/2022
34.73
 1,200 34.83 34.83 34.09 0 0 0.0
07/07/2022
34.83
 3,300 35.56 35.56 33.91 0 0 0.0
06/07/2022
35.56
 900 34.46 35.56 33.91 400 100 0.0
05/07/2022
34.46
 1,600 34.28 35.47 33.73 1,100 0 0.0
04/07/2022
34.28
 4,700 35.74 35.74 34.28 0 0 0.0
01/07/2022
35.74
 600 35.70 37.30 34.00 100 0 0.0
30/06/2022
35.70
 4,600 35.74 37.48 34.92 2,600 0 0.1
29/06/2022
35.74
 12,200 34.83 37.21 34.00 9,400 0 0.4
28/06/2022
34.83
 4,400 34.64 35.01 33.91 2,700 0 0.1
27/06/2022
34.64
 1,600 34.55 34.73 33.36 100 0 0.0
24/06/2022
34.55
 900 34.64 34.64 34.28 800 0 0.0
23/06/2022
34.64
 5,500 34.28 34.64 31.98 2,200 0 0.1
22/06/2022
34.28
 2,000 33.45 34.64 33.45 700 0 0.0
21/06/2022
33.45
 2,300 33.45 34.73 32.99 300 0 0.0
20/06/2022
33.45
 2,200 34.41 34.60 32.17 400 0 0.0
17/06/2022
34.41
 1,300 34.55 34.55 33.45 200 0 0.0
16/06/2022
34.55
 1,900 34.55 34.83 33.08 400 0 0.0
15/06/2022
34.55
 800 34.64 34.64 33.08 0 0 0.0
14/06/2022
34.64
 2,600 34.09 34.73 32.99 600 0 0.0
13/06/2022
34.09
 3,000 34.55 34.55 32.99 600 0 0.0
10/06/2022
34.55
 1,900 34.73 34.73 33.91 1,000 0 0.0
09/06/2022
34.73
 900 34.83 34.83 33.54 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |