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)
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
01/09/2021
24.13
 8,000 24.22 24.40 23.77 0 0 0
31/08/2021
24.22
 6,700 24.40 24.40 23.95 0 0 0
30/08/2021
24.40
 9,200 23.95 24.58 23.95 0 0 0
27/08/2021
23.95
 8,300 23.58 23.95 23.49 0 0 0
26/08/2021
23.58
 19,400 23.49 23.68 23.27 0 0 0
25/08/2021
23.49
 3,900 23.72 23.72 23.49 0 0 0
24/08/2021
23.72
 10,200 23.72 23.81 23.40 0 0 0
23/08/2021
23.72
 60,500 24.08 24.08 23.13 0 0 0
20/08/2021
24.08
 13,000 24.17 24.22 23.90 0 0 0
19/08/2021
24.17
 28,200 24.49 24.49 23.95 0 1,500 -0.0
18/08/2021
24.49
 4,200 24.40 24.67 24.40 0 0 0
17/08/2021
24.40
 10,900 24.80 24.80 24.40 0 1,000 -0.0
16/08/2021
24.80
 62,800 24.31 25.30 24.13 1,300 6,400 -0.1
13/08/2021
24.31
 19,100 24.31 24.40 24.22 0 0 0
12/08/2021
24.31
 15,700 24.49 24.49 23.99 0 0 0
11/08/2021
24.49
 39,700 23.95 24.58 23.95 200 0 0.0
10/08/2021
23.95
 12,200 23.81 24.40 23.77 0 0 0
09/08/2021
23.81
 15,300 23.81 24.58 23.77 0 0 0
06/08/2021
23.81
 6,900 23.95 24.40 23.81 0 0 0
05/08/2021
23.95
 10,500 23.68 23.95 23.54 0 0 0
04/08/2021
23.68
 19,600 23.68 23.77 23.68 10,000 0 0.3
03/08/2021
23.68
 8,600 23.68 23.68 23.49 0 1,900 -0.0
02/08/2021
23.68
 11,300 23.68 23.68 23.49 0 2,100 -0.1
30/07/2021
23.68
 15,900 23.45 23.77 23.45 0 0 0
29/07/2021
23.45
 26,800 23.58 23.95 23.40 0 0 0
28/07/2021
23.58
 2,600 23.49 23.58 23.49 0 0 0
27/07/2021
23.49
 17,500 23.54 23.95 23.49 0 0 0
26/07/2021
23.54
 6,000 23.54 24.13 23.49 0 0 0
23/07/2021
23.54
 13,900 23.58 23.77 23.54 0 0 0
22/07/2021
23.58
 20,200 23.49 24.22 23.36 0 0 0
21/07/2021
23.49
 18,400 23.31 24.22 23.13 0 0 0
20/07/2021
23.31
 7,500 23.31 23.31 22.77 0 0 0
19/07/2021
23.31
 37,500 23.77 23.77 22.59 7,000 7,100 -0.0
16/07/2021
23.77
 12,800 23.68 24.04 23.63 0 100 -0.0
15/07/2021
23.68
 14,900 23.58 24.31 23.49 1,900 6,000 -0.1
14/07/2021
23.58
 19,100 23.95 24.04 23.49 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |