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)
09/04/2021
28.83
 2,700 29.01 29.19 28.83 0 100 -0.0
08/04/2021
29.01
 25,600 28.92 29.37 29.01 0 500 -0.0
07/04/2021
28.92
 17,800 29.19 29.19 28.83 0 0 0
06/04/2021
29.19
 8,600 28.69 29.19 28.69 0 0 0
05/04/2021
28.69
 13,100 28.74 28.74 28.46 0 0 0
02/04/2021
28.74
 15,100 29.28 29.28 28.74 0 0 0
01/04/2021
29.28
 29,700 29.01 29.28 28.28 0 0 0
31/03/2021
29.01
 28,600 29.10 29.10 28.55 0 0 0
30/03/2021
29.10
 46,400 29.19 29.19 28.46 0 0 0
29/03/2021
29.19
 23,800 28.65 29.28 28.60 0 0 0
26/03/2021
28.65
 46,000 29.28 29.28 28.01 0 0 0
25/03/2021
29.28
 45,500 29.64 29.64 28.96 100 0 0.0
24/03/2021
29.64
 31,400 29.77 29.82 29.37 0 0 0
23/03/2021
29.77
 56,900 29.82 30.63 29.77 0 0 0
22/03/2021
29.82
 91,300 29.37 30.99 29.28 400 0 0.0
19/03/2021
29.37
 18,200 29.50 29.50 28.92 0 0 0
18/03/2021
29.50
 93,200 29.37 29.82 29.01 0 0 0
17/03/2021
29.37
 19,200 28.92 29.64 28.92 0 0 0
16/03/2021
28.92
 34,500 29.37 29.82 28.92 0 0 0
15/03/2021
29.37
 166,700 29.28 29.86 29.19 35,000 0 1.2
12/03/2021
29.28
 36,000 29.73 30.18 29.28 0 0 0
11/03/2021
29.73
 48,200 29.91 29.91 29.01 4,000 900 0.1
10/03/2021
29.91
 28,000 30.09 30.09 29.46 3,000 100 0.1
09/03/2021
30.09
 42,700 30.63 30.63 29.82 0 0 0
08/03/2021
30.63
 102,100 29.32 30.90 29.37 0 6,100 -0.2
05/03/2021
29.32
 59,900 27.65 29.32 27.47 0 4,300 -0.1
04/03/2021
27.65
 38,900 27.43 28.46 27.43 0 0 0
03/03/2021
27.43
 107,000 27.20 27.56 27.29 0 0 0
02/03/2021
27.20
 43,300 26.75 27.65 27.02 0 0 0
01/03/2021
26.75
 29,900 25.75 26.75 25.93 0 4,700 -0.1
26/02/2021
25.75
 6,500 26.11 26.21 25.75 0 1,000 -0.0
25/02/2021
26.11
 3,500 26.02 26.57 26.11 0 0 0
24/02/2021
26.02
 16,500 26.57 26.57 26.02 100 0 0.0
23/02/2021
26.57
 37,500 26.48 26.61 25.75 10,000 0 0.3
22/02/2021
26.48
 14,000 26.39 26.66 26.39 3,000 100 0.1
19/02/2021
26.39
 6,900 26.21 26.75 26.02 0 0 0
18/02/2021
26.21
 64,800 26.66 27.56 25.35 41,100 0 1.2
17/02/2021
26.66
 81,200 26.75 26.79 24.94 45,000 0 1.3
09/02/2021
26.75
 8,900 25.93 26.93 26.02 0 0 0
08/02/2021
25.93
 18,000 26.57 26.57 25.12 8,000 0 0.2
05/02/2021
26.57
 38,300 25.03 26.57 24.40 900 0 0.0
04/02/2021
25.03
 17,900 25.21 26.21 24.67 1,000 0 0.0
03/02/2021
25.21
 11,700 25.12 25.30 24.40 0 0 0
02/02/2021
25.12
 8,100 25.39 25.39 24.40 0 0 0
01/02/2021
25.39
 49,500 23.95 25.57 23.04 0 0 0
29/01/2021
23.95
 84,000 25.08 25.08 23.36 5,900 0 0.2
28/01/2021
25.08
 35,300 26.93 26.93 25.08 8,000 500 0.2
27/01/2021
26.93
 25,600 27.56 27.56 26.21 0 800 -0.0
26/01/2021
27.56
 20,000 28.10 28.10 27.11 0 0 0
25/01/2021
28.10
 29,900 28.65 28.65 27.11 12,000 0 0.4
22/01/2021
28.65
 21,300 28.69 28.92 27.83 3,300 0 0.1
21/01/2021
28.69
 25,200 28.01 28.83 28.01 17,800 0 0.6
20/01/2021
28.01
 59,200 27.38 28.19 27.11 23,600 0 0.7
19/01/2021
27.38
 32,600 29.32 29.32 27.38 8,500 100 0.3
18/01/2021
29.32
 54,400 29.32 29.64 29.19 20,500 0 0.7
15/01/2021
29.32
 56,800 29.64 29.64 29.10 31,800 0 1.0
14/01/2021
29.64
 77,300 29.37 29.73 28.87 31,000 0 1.0
13/01/2021
29.37
 60,700 29.41 31.13 29.10 200 0 0.0
12/01/2021
29.41
 80,300 27.52 29.41 27.38 11,600 30,600 -0.6
11/01/2021
27.52
 66,800 27.11 27.56 27.11 27,900 3,500 0.7
08/01/2021
27.11
 64,500 27.29 27.29 26.93 17,300 0 0.5
07/01/2021
27.29
 53,600 27.38 27.38 27.15 0 0 0
06/01/2021
27.38
 24,300 27.38 27.38 26.66 200 0 0.0
05/01/2021
27.38
 70,800 27.43 27.47 27.11 2,700 0 0.1
04/01/2021
27.43
 71,800 27.47 27.47 27.11 4,500 0 0.1
31/12/2020
27.47
 21,800 27.56 27.70 27.20 5,800 0 0.2
30/12/2020
27.56
 28,790 27.65 27.74 27.38 2,700 50 0.1
29/12/2020
27.65
 79,420 26.93 27.83 26.79 7,500 0 0.2
28/12/2020
26.93
 204,940 26.75 27.47 26.25 10,000 160,000 -4.4
25/12/2020
26.75
 120,750 27.11 27.65 26.66 8,390 95,510 -2.6
24/12/2020
27.11
 50,340 26.88 27.29 26.39 18,200 0 0.5
23/12/2020
26.88
 74,250 26.48 27.02 26.25 0 0 0
22/12/2020
26.48
 38,700 26.84 26.84 26.30 0 0 0
21/12/2020
26.84
 21,740 26.66 27.11 26.48 100 0 0.0
18/12/2020
26.66
 76,730 25.75 26.66 25.75 27,040 0 0.8
17/12/2020
25.75
 100,020 26.21 26.21 25.71 45,700 0 1.3
16/12/2020
26.21
 60,510 26.21 26.21 25.75 5,000 0 0.1
15/12/2020
26.21
 36,680 25.75 26.21 25.57 3,220 500 0.1
14/12/2020
25.75
 40,400 25.57 25.84 25.48 1,780 0 0.1
11/12/2020
25.57
 12,570 25.48 26.02 25.48 40 2,090 -0.1
10/12/2020
25.48
 74,300 25.12 26.11 25.12 0 0 0
09/12/2020
25.12
 60,670 24.76 25.66 24.76 0 0 0
08/12/2020
24.76
 9,980 24.76 24.94 24.62 0 0 0
07/12/2020
24.76
 19,820 24.58 25.12 24.40 0 0 0
04/12/2020
24.58
 24,980 24.94 24.94 24.58 500 0 0.0
03/12/2020
24.94
 128,670 24.31 24.94 24.13 180 0 0.0
02/12/2020
24.31
 26,000 24.49 24.49 24.13 160 0 0.0
01/12/2020
24.49
 24,770 24.67 24.67 24.22 1,950 0 0.1
30/11/2020
24.67
 24,000 24.67 24.76 24.58 0 0 0
27/11/2020
24.67
 22,700 24.67 24.85 24.58 0 0 0
26/11/2020
24.67
 34,580 24.67 24.76 24.58 3,820 0 0.1
25/11/2020
24.67
 29,500 24.76 24.85 24.53 2,000 0 0.1
24/11/2020
24.76
 33,650 24.58 24.80 24.53 0 0 0
23/11/2020
24.58
 17,250 24.67 24.67 24.31 0 0 0
20/11/2020
24.67
 33,600 24.76 25.03 24.49 0 0 0
19/11/2020
24.76
 17,910 24.58 24.85 24.49 0 0 0
18/11/2020
24.58
 12,850 24.49 24.85 24.53 0 0 0
17/11/2020
24.49
 6,890 24.44 24.85 24.44 0 0 0
16/11/2020
24.44
 42,300 24.94 24.94 24.31 0 0 0
13/11/2020
24.94
 14,890 25.08 25.08 24.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |