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)
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
17/09/2020
25.19
 24,800 25.62 25.62 24.67 0 0 0
16/09/2020
25.62
 43,530 25.62 25.74 25.02 1,450 15,430 -0.4
15/09/2020
25.62
 222,900 23.95 25.62 24.07 0 90,300 -2.6
14/09/2020
23.95
 95,830 22.40 23.95 22.70 0 51,910 -1.4
11/09/2020
22.40
 41,750 22.19 23.09 22.15 0 21,500 -0.6
10/09/2020
22.19
 31,570 22.19 22.23 22.10 0 11,500 -0.3
09/09/2020
22.19
 16,760 22.19 22.19 22.10 0 4,500 -0.1
08/09/2020
22.19
 54,700 22.10 22.23 21.85 0 24,000 -0.6
07/09/2020
22.10
 52,850 21.59 22.96 21.46 0 6,800 -0.2
04/09/2020
21.59
 17,290 21.59 21.59 21.42 0 11,710 -0.3
03/09/2020
21.59
 33,210 21.63 21.63 21.42 100 8,890 -0.2
01/09/2020
21.63
 15,050 21.63 21.63 21.59 0 2,470 -0.1
31/08/2020
21.63
 15,270 21.68 21.76 21.50 0 5,400 -0.1
28/08/2020
21.68
 11,980 21.93 21.93 21.50 850 0 0.0
27/08/2020
21.93
 11,310 22.19 22.19 21.80 400 9,800 -0.2
26/08/2020
22.19
 73,430 22.19 22.19 21.33 0 31,330 -0.8
25/08/2020
22.19
 50,260 21.33 22.27 21.25 0 19,700 -0.5
24/08/2020
21.33
 16,560 21.42 21.42 21.20 0 470 -0.0
21/08/2020
21.42
 36,590 21.50 21.50 21.08 0 4,700 -0.1
20/08/2020
21.50
 16,330 21.46 21.50 21.16 0 3,940 -0.1
19/08/2020
21.46
 18,780 20.99 21.76 20.99 2,000 2,100 -0.0
18/08/2020
20.99
 8,990 20.60 21.25 20.69 0 7,300 -0.2
17/08/2020
20.60
 4,910 21.25 21.25 20.60 0 280 -0.0
14/08/2020
21.25
 41,690 21.25 21.42 20.90 0 4,240 -0.1
13/08/2020
21.25
 9,640 21.16 21.25 20.99 0 5,900 -0.1
12/08/2020
21.16
 21,810 21.08 21.16 20.82 0 15,900 -0.4
11/08/2020
21.08
 15,810 21.16 21.16 20.56 0 500 -0.0
10/08/2020
21.16
 9,000 21.08 21.16 20.35 0 4,300 -0.1
07/08/2020
21.08
 3,880 21.25 21.25 19.96 0 0 0
06/08/2020
21.25
 9,940 20.73 21.25 20.69 0 6,560 -0.2
05/08/2020
20.73
 12,370 19.88 20.73 19.88 0 7,190 -0.2
04/08/2020
19.88
 6,480 19.96 19.96 19.88 0 4,900 -0.1
03/08/2020
19.96
 3,600 19.96 19.96 19.53 0 2,800 -0.1
31/07/2020
19.96
 6,270 20.22 20.22 19.28 0 0 0
30/07/2020
20.22
 860 20.99 20.99 19.88 0 0 0
29/07/2020
20.99
 4,200 21.29 21.29 20.26 0 0 0
28/07/2020
21.29
 24,660 21.29 21.42 19.92 0 14,110 -0.4
27/07/2020
21.29
 12,600 22.87 22.87 21.29 0 0 0
24/07/2020
22.87
 17,840 23.05 23.05 21.50 0 10 -0.0
23/07/2020
23.05
 2,440 23.09 23.09 22.62 0 1,600 -0.0
22/07/2020
23.09
 1,600 23.13 23.13 22.70 0 20 -0.0
21/07/2020
23.13
 9,880 23.13 23.30 22.40 0 390 -0.0
20/07/2020
23.13
 7,680 23.82 23.82 23.13 0 2,500 -0.1
17/07/2020
23.82
 2,670 24.16 24.16 23.05 0 0 0
16/07/2020
24.16
 4,390 23.05 24.16 22.96 0 3,670 -0.1
15/07/2020
23.05
 4,180 22.96 23.05 22.96 0 860 -0.0
14/07/2020
22.96
 960 23.43 23.43 22.36 0 100 -0.0
13/07/2020
23.43
 1,610 23.56 23.56 22.27 0 40 -0.0
10/07/2020
23.56
 3,960 24.59 24.59 23.13 0 0 0
09/07/2020
24.59
 8,760 25.02 25.02 23.56 820 4,480 -0.1
08/07/2020
25.02
 94,880 23.52 25.14 23.52 0 7,860 -0.2
07/07/2020
23.52
 19,820 22.02 23.52 22.02 1,480 8,840 -0.2
06/07/2020
22.02
 8,260 22.27 22.27 20.99 0 2,970 -0.1
03/07/2020
22.27
 7,260 22.19 22.27 22.10 800 6,310 -0.1
02/07/2020
22.19
 8,490 22.62 22.62 21.59 0 5,790 -0.2
01/07/2020
22.62
 10,390 23.22 23.22 21.85 0 0 0
30/06/2020
23.22
 6,790 23.30 23.30 23.05 0 410 -0.0
29/06/2020
23.30
 11,570 24.67 24.67 23.13 0 410 -0.0
26/06/2020
24.67
 44,550 25.36 25.36 23.60 0 410 -0.0
25/06/2020
25.36
 28,920 25.62 25.62 23.90 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |