CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.05
-0.20
(-1.04%)
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
(2026-03-31) 		-0.80 -4.03% 75,800 0 0
19
19.90
19.05
2 tháng
(2026-03-02) 		-2 -9.50% 319,400 0 0
19
21.80
19.05
3 tháng
(2026-01-30) 		-0.85 -4.27% 383,800 0 0
19
21.80
19.05
6 tháng
(2025-11-03) 		-1.40 -6.85% 535,100 -100 -0.0
19
21.80
19.05
12 tháng
(2025-05-05) 		2.42 14.55% 1,973,300 -3,600 -0.1
16
23.41
19.05
24 tháng
(2024-05-10) 		-0.81 -4.10% 3,914,500 -306,740 -5.9
15.12
23.41
19.05
36 tháng
(2023-05-16) 		-4.48 -19.05% 7,596,100 -361,240 -7.1
15.12
26.08
19.05
60 tháng
(2021-05-26) 		-5.08 -21.04% 17,216,500 -467,050 -149.8
15.12
43.03
19.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
25.08
 7,250 24.80 25.21 24.49 0 0 0
11/11/2020
24.80
 7,260 25.03 25.03 24.58 0 0 0
10/11/2020
25.03
 41,340 24.76 25.30 24.76 100 0 0.0
09/11/2020
24.76
 6,000 24.76 24.80 24.13 0 0 0
06/11/2020
24.76
 7,330 24.22 24.76 24.08 0 0 0
05/11/2020
24.22
 4,410 24.22 25.39 24.22 0 0 0
04/11/2020
24.22
 18,850 23.95 25.48 23.58 0 0 0
03/11/2020
23.95
 28,690 23.95 24.22 23.49 0 90 -0.0
02/11/2020
23.95
 2,400 24.17 24.31 23.49 0 0 0
30/10/2020
24.17
 6,040 23.77 24.40 23.49 0 0 0
29/10/2020
23.77
 24,950 24.13 24.13 23.31 0 0 0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
28/10/2020
24.13
 65,650 24.76 25.30 23.13 0 0 0
27/10/2020
24.76
 15,120 24.84 25.23 24.76 0 0 0
26/10/2020
24.84
 14,510 24.89 25.44 24.84 0 0 0
23/10/2020
24.89
 28,770 24.93 24.97 24.84 0 0 0
22/10/2020
24.93
 22,050 25.23 25.23 24.84 0 0 0
21/10/2020
25.23
 11,400 25.23 25.23 24.84 0 0 0
20/10/2020
25.23
 29,700 25.02 25.27 25.10 0 7,000 -0.2
19/10/2020
25.02
 65,260 24.76 25.27 24.84 100 6,360 -0.2
16/10/2020
24.76
 47,430 24.76 25.14 24.72 0 800 -0.0
15/10/2020
24.76
 112,030 25.53 25.53 24.76 0 0 0
14/10/2020
25.53
 86,940 25.27 25.70 25.27 0 10,000 -0.3
13/10/2020
25.27
 59,910 25.53 26.00 25.10 0 0 0
12/10/2020
25.53
 131,400 25.10 26.47 25.23 0 29,890 -0.9
09/10/2020
25.10
 44,000 25.36 25.36 25.10 0 8,200 -0.2
08/10/2020
25.36
 38,910 25.70 25.70 25.02 0 10,370 -0.3
07/10/2020
25.70
 158,440 24.93 26.56 24.93 0 88,920 -2.6
06/10/2020
24.93
 88,500 24.67 25.02 24.67 0 34,000 -1.0
05/10/2020
24.67
 68,610 24.80 24.97 24.59 0 40,310 -1.2
02/10/2020
24.80
 77,520 24.55 25.27 24.50 0 34,570 -1.0
01/10/2020
24.55
 54,440 24.37 24.55 24.33 0 29,300 -0.8
30/09/2020
24.37
 46,770 24.25 24.37 24.03 0 20,160 -0.6
29/09/2020
24.25
 59,600 24.33 24.46 24.16 0 16,000 -0.5
28/09/2020
24.33
 48,700 24.16 24.42 24.12 0 31,700 -0.9
25/09/2020
24.16
 62,120 24.29 24.29 23.90 0 10,220 -0.3
24/09/2020
24.29
 11,520 24.55 24.55 24.07 0 20 -0.0
23/09/2020
24.55
 57,760 23.99 24.55 23.99 0 31,520 -0.9
22/09/2020
23.99
 64,960 24.33 24.59 23.90 0 30,490 -0.9
21/09/2020
24.33
 55,440 24.50 24.50 23.13 0 150 -0.0
18/09/2020
24.50
 61,610 25.19 25.19 23.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |