CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.60
-0.40
(-2%)
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
(2025-12-29) 		0.85 4.44% 56,500 -100 -0.0
19.10
20.65
19.60
2 tháng
(2025-12-01) 		-0.25 -1.23% 91,700 -100 -0.0
19.05
20.65
19.60
3 tháng
(2025-10-30) 		-0.45 -2.20% 137,100 -100 -0.0
19.05
20.65
19.60
6 tháng
(2025-08-01) 		2.35 13.29% 1,253,000 -3,200 -0.1
17.46
23.41
19.60
12 tháng
(2025-02-03) 		1.18 6.24% 2,062,600 -60,300 -1.1
15.12
23.41
19.60
24 tháng
(2024-02-15) 		-2.61 -11.56% 4,608,900 -351,540 -6.9
15.12
26.08
19.60
36 tháng
(2023-02-13) 		-8.23 -29.15% 9,176,900 -953,940 -156.4
15.12
29.67
19.60
60 tháng
(2021-02-23) 		-6.57 -24.72% 18,958,700 -465,950 -149.5
15.12
43.03
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
33.27
 16,000 32.86 33.54 32.53 400 0 0.0
01/12/2021
32.86
 3,200 34.28 34.28 32.81 0 0 0
30/11/2021
34.28
 57,000 33.27 34.60 32.12 51,300 100 1.9
29/11/2021
33.27
 27,400 33.27 33.45 31.39 17,300 3,000 0.5
26/11/2021
33.27
 10,100 34.37 34.69 31.98 300 600 -0.0
25/11/2021
34.37
 15,000 34.46 35.56 33.45 100 0 0.0
24/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2021
34.46
 178,200 32.26 34.50 31.89 153,400 9,600 5.3
23/11/2021
32.26
 39,400 32.35 32.53 31.81 20,100 800 0.7
22/11/2021
32.35
 54,700 31.90 32.67 31.18 38,800 8,700 1.1
19/11/2021
31.90
 52,100 31.22 32.98 31.76 33,200 12,900 0.7
18/11/2021
31.22
 206,400 30.81 32.94 30.36 145,200 37,800 3.9
17/11/2021
30.81
 60,300 31.18 31.27 30.72 15,100 3,300 0.4
16/11/2021
31.18
 51,900 30.99 31.18 30.63 25,500 700 0.9
15/11/2021
30.99
 64,500 30.18 30.99 29.82 10,200 100 0.3
12/11/2021
30.18
 39,200 31.18 31.18 29.82 7,000 5,000 0.1
11/11/2021
31.18
 51,200 30.36 31.18 30.27 30,500 0 1.0
10/11/2021
30.36
 22,600 30.36 30.45 30.27 14,700 0 0
09/11/2021
30.36
 43,400 30.36 30.45 29.91 20,000 0 0.7
08/11/2021
30.36
 40,700 30.27 30.54 30.18 0 0 0
05/11/2021
30.27
 11,800 30.18 30.54 29.91 0 0 0
04/11/2021
30.18
 24,900 30.18 30.18 29.37 0 0 0
03/11/2021
30.18
 26,800 30.14 31.63 30.18 0 0 0
02/11/2021
30.14
 60,600 30.68 30.81 30.14 100 0 0.0
01/11/2021
30.68
 23,100 31.27 31.27 30.68 0 0 0
29/10/2021
31.27
 27,800 30.81 31.27 30.45 300 0 0.0
28/10/2021
30.81
 58,900 30.81 30.81 30.59 0 0 0
27/10/2021
30.81
 29,100 30.81 31.45 30.72 0 0 0
26/10/2021
30.81
 25,300 31.45 31.45 30.63 0 0 0
25/10/2021
31.45
 30,000 31.76 31.99 30.90 0 0 0
22/10/2021
31.76
 63,300 31.58 31.99 31.58 2,300 0 0.1
21/10/2021
31.58
 11,400 31.36 31.63 30.81 0 0 0
20/10/2021
31.36
 25,100 31.63 32.03 30.72 100 0 0.0
19/10/2021
31.63
 26,300 31.72 32.08 31.40 0 0 0
18/10/2021
31.72
 65,800 30.59 32.08 30.63 12,000 0 0.4
15/10/2021
30.59
 43,700 31.58 31.58 30.14 0 0 0
14/10/2021
31.58
 53,900 31.36 32.35 31.08 16,000 800 0.5
13/10/2021
31.36
 44,000 29.86 31.63 30.72 0 500 -0.0
12/10/2021
29.86
 127,300 27.92 29.86 28.01 0 3,200 -0.1
11/10/2021
27.92
 46,700 27.74 27.92 27.11 0 5,000 0
08/10/2021
27.74
 5,100 27.56 27.74 27.24 0 2,900 -0.1
07/10/2021
27.56
 40,700 27.74 27.74 27.56 0 2,100 -0.1
06/10/2021
27.74
 44,800 27.65 27.74 27.47 0 0 0
05/10/2021
27.65
 43,700 27.11 27.65 27.11 0 0 0
04/10/2021
27.11
 32,300 27.47 27.56 27.11 0 0 0
01/10/2021
27.47
 41,800 27.15 28.15 27.11 7,100 7,100 0.0
30/09/2021
27.15
 18,100 27.56 27.56 27.11 0 0 0
29/09/2021
27.56
 14,400 27.56 27.61 27.38 0 500 -0.0
28/09/2021
27.56
 16,200 27.56 27.56 26.48 0 0 0
27/09/2021
27.56
 14,800 27.38 28.01 26.93 0 0 0
24/09/2021
27.38
 16,400 27.74 27.74 27.29 0 0 0
23/09/2021
27.74
 43,900 27.47 28.15 27.61 0 0 0
22/09/2021
27.47
 52,800 26.75 27.65 26.75 0 1,000 -0.0
21/09/2021
26.75
 44,200 27.43 27.43 26.21 0 0 0
20/09/2021
27.43
 31,800 27.38 27.65 27.15 0 1,000 -0.0
17/09/2021
27.38
 44,900 27.38 27.56 26.93 0 0 0
16/09/2021
27.38
 38,500 27.47 27.47 26.84 0 0 0
15/09/2021
27.47
 45,700 27.38 27.83 26.66 0 0 0
14/09/2021
27.38
 56,400 28.15 28.28 26.79 500 0 0.0
13/09/2021
28.15
 97,700 26.66 28.15 27.29 0 0 0
10/09/2021
26.66
 56,300 25.93 26.93 25.98 500 0 0.0
09/09/2021
25.93
 34,200 25.57 25.93 25.44 0 1,800 -0.1
08/09/2021
25.57
 14,600 25.35 25.71 25.30 2,000 0 0.1
07/09/2021
25.35
 65,300 24.58 25.44 24.85 5,500 0 0.2
06/09/2021
24.58
 35,300 24.13 24.67 24.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |