CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.80
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
(2026-02-11) 		0.85 4.25% 112,300 0 0
19.50
21.80
21.80
2 tháng
(2026-01-12) 		1.35 6.92% 200,200 0 0
19.10
21.80
21.80
3 tháng
(2025-12-15) 		0.65 3.22% 236,800 -100 -0.0
19.05
21.80
21.80
6 tháng
(2025-09-15) 		0.37 1.79% 435,400 -100 -0.0
19.05
21.80
21.80
12 tháng
(2025-03-18) 		3.39 19.42% 1,932,900 -3,600 -0.1
15.12
23.41
21.80
24 tháng
(2024-03-25) 		-3.85 -15.59% 4,062,300 -350,840 -6.9
15.12
25.60
21.80
36 tháng
(2023-03-29) 		-4.64 -18.19% 8,414,700 -536,040 -20.8
15.12
27.07
21.80
60 tháng
(2021-04-08) 		-8.16 -28.12% 17,723,900 -501,450 -150.7
15.12
43.03
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |