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)
24/06/2020
25.62
 38,730 26.39 26.39 25.44 0 0 0
23/06/2020
26.39
 19,890 26.30 26.39 26.26 0 12,040 -0.4
22/06/2020
26.30
 68,770 26.26 27.76 25.79 0 10,950 -0.3
19/06/2020
26.26
 10,830 26.47 26.47 25.87 400 50 0.0
18/06/2020
26.47
 7,640 26.56 26.56 26.13 0 10 -0.0
17/06/2020
26.56
 22,560 26.99 26.99 26.39 0 0 0
16/06/2020
26.99
 8,900 27.07 27.12 26.99 1,000 6,400 -0.2
15/06/2020
27.07
 37,470 27.07 27.07 27.07 0 3,300 -0.1
12/06/2020
27.07
 9,090 27.24 27.24 26.13 0 0 0
11/06/2020
27.24
 21,210 27.59 27.59 26.99 0 2,930 -0.1
10/06/2020
27.59
 3,400 27.42 27.59 27.24 1,000 0 0.0
09/06/2020
27.42
 36,700 28.23 28.27 27.42 0 11,680 -0.4
08/06/2020
28.23
 14,990 27.84 28.53 27.50 0 0 0
05/06/2020
27.84
 10,230 28.06 28.14 27.07 0 2,550 -0.1
04/06/2020
28.06
 6,560 28.10 28.19 27.12 0 0 0
03/06/2020
28.10
 2,090 28.19 28.19 27.84 2,000 2,070 -0.0
02/06/2020
28.19
 14,560 27.42 28.27 27.50 1,160 1,110 0.0
01/06/2020
27.42
 3,610 27.07 27.42 27.07 400 3,000 -0.1
29/05/2020
27.07
 24,990 27.42 27.76 26.99 1,500 12,140 -0.3
28/05/2020
27.42
 16,690 28.19 28.27 27.42 1,500 9,260 -0.3
27/05/2020
28.19
 30,360 26.99 28.19 27.07 0 21,940 -0.7
26/05/2020
26.99
 32,620 27.42 27.42 26.56 1,600 12,770 -0.4
25/05/2020
27.42
 23,360 28.10 28.27 26.56 1,800 13,790 -0.4
22/05/2020
28.10
 10,060 28.53 28.53 28.10 0 7,280 -0.2
21/05/2020
28.53
 5,520 28.70 28.70 28.27 0 300 -0.0
20/05/2020
28.70
 5,210 29.13 29.13 28.70 0 2,150 -0.1
19/05/2020
29.13
 15,820 29.30 29.30 28.96 0 0 0
18/05/2020
29.30
 6,250 29.30 29.30 27.42 0 0 0
15/05/2020
29.30
 5,930 29.39 29.39 29.30 0 340 -0.0
14/05/2020
29.39
 5,000 29.73 29.73 29.39 0 0 0
13/05/2020
29.73
 2,570 29.90 29.90 29.56 0 2,230 -0.1
12/05/2020
29.90
 3,450 29.90 29.99 29.90 0 110 -0.0
11/05/2020
29.90
 9,510 29.90 29.99 29.90 4,000 2,460 0.1
08/05/2020
29.90
 6,670 29.81 29.99 29.81 3,100 0 0.1
07/05/2020
29.81
 14,450 29.99 29.99 29.64 700 6,200 -0.2
06/05/2020
29.99
 100 29.56 29.99 29.99 0 0 0
05/05/2020
29.56
 7,990 29.30 29.99 29.56 1,970 3,750 -0.1
04/05/2020
29.30
 5,270 29.99 29.99 29.30 4,540 0 0.2
29/04/2020
29.99
 7,060 29.90 29.99 29.90 0 0 0
28/04/2020
29.90
 3,140 29.30 29.90 29.30 2,890 900 0.1
27/04/2020
29.30
 13,330 29.99 29.99 29.30 2,440 7,850 -0.2
24/04/2020
29.99
 9,260 29.56 29.99 29.30 1,710 2,170 -0.0
23/04/2020
29.56
 8,330 29.56 29.99 29.30 2,400 2,000 0.0
22/04/2020
29.56
 10,650 29.56 29.56 29.13 3,400 0 0.1
21/04/2020
29.56
 8,980 29.99 29.99 29.56 4,730 0 0.2
20/04/2020
29.99
 20,650 29.99 30.84 29.90 4,730 40 0.2
17/04/2020
29.99
 34,890 29.81 29.99 29.81 500 0 0.0
16/04/2020
29.81
 27,310 29.99 29.99 29.81 1,920 0 0.1
15/04/2020
29.99
 13,730 29.04 29.99 28.70 770 12,200 -0.4
14/04/2020
29.04
 7,450 28.27 29.99 28.27 0 10 -0.0
13/04/2020
28.27
 11,100 27.59 28.27 27.84 0 5,780 -0.2
10/04/2020
27.59
 2,260 27.42 27.93 27.50 0 0 0
09/04/2020
27.42
 7,230 27.42 27.42 26.56 0 3,190 -0.1
08/04/2020
27.42
 1,510 27.42 27.42 25.62 0 10 -0.0
07/04/2020
27.42
 17,490 27.16 28.27 25.36 2,390 4,060 -0.1
06/04/2020
27.16
 11,260 25.49 27.16 25.27 3,890 2,750 0.0
03/04/2020
25.49
 8,720 25.40 25.70 25.36 950 2,100 -0.0
01/04/2020
25.40
 2,430 25.40 25.70 25.36 1,500 0 0.0
31/03/2020
25.40
 2,610 25.36 25.40 25.36 1,770 0 0.1
30/03/2020
25.36
 3,280 25.36 25.44 25.19 1,510 0 0.0
27/03/2020
25.36
 2,640 25.70 25.70 25.36 1,700 0 0.1
26/03/2020
25.70
 640 25.36 25.70 25.44 0 0 0
25/03/2020
25.36
 9,400 25.36 25.79 25.27 3,200 0 0.1
24/03/2020
25.36
 10,110 25.36 25.36 25.27 4,000 0 0.1
23/03/2020
25.36
 5,860 26.56 26.56 25.27 1,560 0 0.0
20/03/2020
26.56
 1,350 26.56 26.73 26.56 0 0 0
19/03/2020
26.56
 630 26.22 28.01 25.74 0 100 -0.0
18/03/2020
26.22
 140 27.42 29.13 26.22 0 100 -0.0
17/03/2020
27.42
 1,670 27.50 28.27 25.79 0 10 -0.0
16/03/2020
27.50
 190 29.04 29.04 27.50 0 10 -0.0
13/03/2020
29.04
 350 28.27 29.04 26.39 0 10 -0.0
12/03/2020
28.27
 4,810 29.99 29.99 28.27 4,600 0 0.2
11/03/2020
29.99
 22,060 29.99 30.84 27.93 19,900 0 0.7
10/03/2020
29.99
 13,430 32.13 32.13 29.99 0 7,370 -0.3
09/03/2020
32.13
 6,090 32.56 32.56 30.29 5,000 0 0.2
06/03/2020
32.56
 3,340 32.56 33.50 32.56 2,010 400 0.1
05/03/2020
32.56
 2,010 32.30 32.56 32.56 0 0 0
04/03/2020
32.30
 14,560 32.13 32.47 32.13 3,860 0 0.1
03/03/2020
32.13
 6,930 32.56 32.56 32.13 4,670 0 0.2
02/03/2020
32.56
 7,750 32.56 32.98 32.13 6,720 0 0.3
28/02/2020
32.56
 4,700 32.56 33.41 32.13 2,840 0 0.1
27/02/2020
32.56
 6,660 33.03 34.18 32.56 4,020 0 0.2
26/02/2020
33.03
 590 34.27 34.27 33.03 0 0 0
25/02/2020
34.27
 0 34.27 34.27 34.27 0 0 0
24/02/2020
34.27
 3,490 36.33 36.41 34.27 2,800 0 0.1
21/02/2020
36.33
 10 35.90 36.33 36.33 0 0 0
20/02/2020
35.90
 1,160 35.13 35.90 34.78 0 0 0
19/02/2020
35.13
 1,380 35.55 35.55 34.70 0 40 -0.0
18/02/2020
35.55
 170 35.55 35.55 35.13 90 0 0.0
17/02/2020
35.55
 730 35.90 35.90 35.13 0 10 -0.0
14/02/2020
35.90
 280 34.95 35.90 34.95 40 0 0.0
13/02/2020
34.95
 430 36.75 36.75 34.95 0 0 0
12/02/2020
36.75
 980 35.55 36.75 34.78 0 0 0
11/02/2020
35.55
 16,230 35.13 35.55 34.27 5,320 7,200 -0.1
10/02/2020
35.13
 3,940 35.98 35.98 34.78 960 0 0.0
07/02/2020
35.98
 0 35.98 35.98 35.98 0 0 0
06/02/2020
35.98
 10 36.24 36.24 35.98 0 10 -0.0
05/02/2020
36.24
 80 36.15 36.24 36.24 0 0 0
04/02/2020
36.15
 790 36.15 36.84 35.38 0 0 0
03/02/2020
36.15
 2,340 37.52 37.52 34.95 920 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |