CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.05
-0.75
(-3.44%)
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
(2026-02-11) 		0.85 4.25% 112,300 0 0
19.50
21.80
21.80
2 tháng
(2026-01-12) 		1.35 6.92% 200,200 0 0
19.10
21.80
21.80
3 tháng
(2025-12-15) 		0.65 3.22% 236,800 -100 -0.0
19.05
21.80
21.80
6 tháng
(2025-09-15) 		0.37 1.79% 435,400 -100 -0.0
19.05
21.80
21.80
12 tháng
(2025-03-18) 		3.39 19.42% 1,932,900 -3,600 -0.1
15.12
23.41
21.80
24 tháng
(2024-03-25) 		-3.85 -15.59% 4,062,300 -350,840 -6.9
15.12
25.60
21.80
36 tháng
(2023-03-29) 		-4.64 -18.19% 8,414,700 -536,040 -20.8
15.12
27.07
21.80
60 tháng
(2021-04-08) 		-8.16 -28.12% 17,723,900 -501,450 -150.7
15.12
43.03
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |