CTCP Du lịch - Thương mại Tây Ninh (ttt)

34.50
0.60
(1.77%)
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) 		0.20 0.59% 23,800 0 0
33
34.90
34.50
2 tháng
(2025-10-06) 		-1.92 -5.35% 80,600 0 0
31.56
35.82
34.50
3 tháng
(2025-09-08) 		2.15 6.76% 94,800 -100 -0.0
30.71
35.82
34.50
6 tháng
(2025-06-09) 		5.74 20.37% 150,400 -100 -0.0
27.22
35.82
34.50
12 tháng
(2024-12-10) 		3.66 12.10% 311,806 -100 -0.0
25.52
35.82
34.50
24 tháng
(2023-12-18) 		4.47 15.17% 566,360 -1,700 -0.1
25.52
35.82
34.50
36 tháng
(2022-12-21) 		0.14 0.41% 750,489 -1,700 -0.1
25.52
64.99
34.50
60 tháng
(2020-12-31) 		8.40 32.93% 1,355,844 -130,000 -5.2
25.50
64.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
27.05
 4,300 26.66 27.05 27.05 0 0 0
17/02/2021
26.66
 1,000 27.82 27.82 26.66 0 0 0
09/02/2021
27.82
 228 27.05 27.82 27.82 0 0 0
08/02/2021
27.05
 0 27.05 27.05 27.05 0 0 0
05/02/2021
27.05
 0 27.05 27.05 27.05 0 0 0
04/02/2021
27.05
 0 27.05 27.05 27.05 0 0 0
03/02/2021
27.05
 2,000 25.73 27.05 25.73 0 0 0
02/02/2021
25.73
 1,500 25.50 27.82 25.50 0 0 0
01/02/2021
25.50
 0 25.50 25.50 25.50 0 0 0
29/01/2021
25.50
 2,000 25.89 25.89 25.50 0 0 0
28/01/2021
25.89
 10,200 27.82 27.82 25.89 0 0 0
27/01/2021
27.82
 200 28.44 28.44 27.82 0 0 0
26/01/2021
28.44
 10,203 28.44 28.52 27.82 0 8,000 -0.3
25/01/2021
28.44
 300 28.21 28.44 28.36 0 0 0
22/01/2021
28.21
 1,800 29.37 29.37 27.05 0 0 0
21/01/2021
29.37
 800 29.37 29.37 27.82 0 0 0
20/01/2021
29.37
 8,000 29.37 29.44 29.37 0 300 -0.0
19/01/2021
29.37
 15,600 29.37 29.44 29.37 0 0 0
18/01/2021
29.37
 10,102 27.82 29.37 28.21 0 0 0
15/01/2021
27.82
 2,000 27.05 27.82 27.05 0 0 0
14/01/2021
27.05
 100 27.82 27.82 27.05 0 0 0
13/01/2021
27.82
 2,800 26.66 28.52 26.66 0 200 -0.0
12/01/2021
26.66
 900 25.73 26.66 25.89 0 0 0
11/01/2021
25.73
 600 25.50 25.73 25.66 0 0 0
08/01/2021
25.50
 2,200 25.81 25.81 25.50 0 0 0
07/01/2021
25.81
 900 25.81 25.81 25.50 0 0 0
06/01/2021
25.81
 6,800 25.89 25.89 25.35 100 0 0.0
05/01/2021
25.89
 0 25.89 25.89 25.89 0 0 0
04/01/2021
25.89
 5,800 25.50 25.89 23.34 0 0 0
31/12/2020
25.50
 0 25.50 25.50 25.50 0 0 0
30/12/2020
25.50
 900 26.28 26.28 25.50 0 0 0
29/12/2020
26.28
 801 26.66 26.66 25.50 0 0 0
28/12/2020
26.66
 0 26.66 26.66 26.66 0 0 0
25/12/2020
26.66
 1,800 25.50 27.05 25.89 0 0 0
24/12/2020
25.50
 500 26.12 26.12 25.50 100 0 0.0
23/12/2020
26.12
 1,800 25.89 26.12 25.50 100 0 0.0
22/12/2020
25.89
 0 25.89 25.89 25.89 0 0 0
21/12/2020
25.89
 300 25.81 25.89 25.73 0 0 0
18/12/2020
25.81
 2,200 25.73 25.81 25.73 0 0 0
17/12/2020
25.73
 1,500 26.28 26.28 25.73 0 0 0
16/12/2020
26.28
 1,400 26.43 26.43 26.28 0 0 0
15/12/2020
26.43
 0 26.43 26.43 26.43 0 0 0
14/12/2020
26.43
 1,201 25.58 27.05 26.28 0 0 0
11/12/2020
25.58
 1,900 25.58 25.58 25.58 0 0 0
10/12/2020
25.58
 300 25.58 25.58 25.58 0 0 0
09/12/2020
25.58
 400 26.28 26.28 25.58 0 0 0
08/12/2020
26.28
 300 26.28 26.28 26.28 0 0 0
07/12/2020
26.28
 0 26.28 26.28 26.28 0 0 0
04/12/2020
26.28
 1,900 25.50 26.28 25.50 0 0 0
03/12/2020
25.50
 200 25.50 25.50 25.50 0 0 0
02/12/2020
25.50
 400 25.50 25.50 25.50 0 0 0
01/12/2020
25.50
 100 25.50 25.50 25.50 0 0 0
30/11/2020
25.50
 400 25.50 25.50 25.50 0 0 0
27/11/2020
25.50
 600 25.58 25.58 25.50 0 0 0
26/11/2020
25.58
 2,400 25.04 25.58 25.50 2,100 0 0.1
25/11/2020
25.04
 500 27.82 27.82 25.04 0 0 0
24/11/2020
27.82
 0 27.82 27.82 27.82 0 0 0
23/11/2020
27.82
 100 28.05 28.05 27.82 0 0 0
20/11/2020
28.05
 0 28.05 28.05 28.05 0 0 0
19/11/2020
28.05
 100 25.50 28.05 28.05 0 0 0
18/11/2020
25.50
 800 27.05 27.13 25.50 0 0 0
17/11/2020
27.05
 100 27.67 27.67 27.05 0 0 0
16/11/2020
27.67
 1,600 28.13 28.13 27.05 0 0 0
13/11/2020
28.13
 200 25.58 28.13 28.13 0 0 0
12/11/2020
25.58
 0 25.58 25.58 25.58 0 0 0
11/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/11/2020
25.58
 400 26.66 27.05 24.81 0 0 0
10/11/2020
26.66
 3,100 27.16 27.16 26.66 0 0 0
09/11/2020
27.16
 1,400 27.73 27.73 27.16 0 0 0
06/11/2020
27.73
 0 27.73 27.73 27.73 0 0 0
05/11/2020
27.73
 200 27.02 27.73 27.73 0 0 0
04/11/2020
27.02
 1,100 27.30 27.30 27.02 0 0 0
03/11/2020
27.30
 3,000 26.38 27.30 27.30 0 0 0
02/11/2020
26.38
 0 26.38 26.38 26.38 0 0 0
30/10/2020
26.38
 0 26.38 26.38 26.38 0 0 0
29/10/2020
26.38
 1,300 26.31 26.52 26.31 0 0 0
28/10/2020
26.31
 700 27.02 27.02 26.31 0 0 0
27/10/2020
27.02
 600 27.73 27.73 27.02 0 0 0
26/10/2020
27.73
 4,600 26.66 27.73 27.02 0 0 0
23/10/2020
26.66
 1,200 26.66 26.66 26.66 0 0 0
22/10/2020
26.66
 3,600 25.60 26.66 25.67 0 0 0
21/10/2020
25.60
 1,000 24.88 25.60 25.24 0 0 0
20/10/2020
24.88
 300 25.24 25.31 24.60 0 0 0
19/10/2020
25.24
 4,700 25.95 25.95 23.53 0 0 0
16/10/2020
25.95
 1,600 28.80 28.80 25.95 0 0 0
15/10/2020
28.80
 6,200 26.24 28.80 26.31 0 100 -0.0
14/10/2020
26.24
 14,700 23.89 26.24 25.45 0 100 -0.0
13/10/2020
23.89
 4,800 23.11 23.89 23.46 0 0 0
12/10/2020
23.11
 2,600 23.82 23.82 22.40 0 0 0
09/10/2020
23.82
 0 23.82 23.82 23.82 0 0 0
08/10/2020
23.82
 0 23.82 23.82 23.82 0 0 0
07/10/2020
23.82
 100 22.25 23.82 23.82 0 0 0
06/10/2020
22.25
 0 22.25 22.25 22.25 0 0 0
05/10/2020
22.25
 1,100 22.40 22.40 22.25 0 0 0
02/10/2020
22.40
 1,300 23.04 23.04 22.40 0 0 0
01/10/2020
23.04
 1,100 22.75 23.46 23.04 0 0 0
30/09/2020
22.75
 500 23.11 23.11 22.75 100 0 0.0
29/09/2020
23.11
 300 22.75 23.18 23.04 0 0 0
28/09/2020
22.75
 2,200 22.61 23.11 22.61 0 0 0
25/09/2020
22.61
 1,700 24.03 24.03 22.61 0 0 0
24/09/2020
24.03
 100 23.75 24.03 24.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |