CTCP Cáp treo Núi Bà Tây Ninh (tct)

20.45
0
(0%)
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) 		-0.15 -0.73% 28,300 0 0
19.85
20.60
20.45
2 tháng
(2025-10-06) 		0.31 1.53% 123,600 0 0
19.55
20.60
20.45
3 tháng
(2025-09-08) 		-0.47 -2.25% 280,400 -300 -0.0
19.55
20.97
20.45
6 tháng
(2025-06-09) 		4.01 24.43% 1,402,500 -3,500 -0.1
16
23.41
20.45
12 tháng
(2024-12-10) 		3.87 23.33% 2,186,800 -116,840 -2.1
15.12
23.41
20.45
24 tháng
(2023-12-18) 		-1.17 -5.41% 4,717,000 -358,240 -7.0
15.12
26.08
20.45
36 tháng
(2022-12-21) 		-12.66 -38.24% 9,764,400 -1,365,540 -181.7
15.12
34.42
20.45
60 tháng
(2020-12-31) 		-7.02 -25.56% 20,223,900 -169,850 -140.5
15.12
43.03
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
36.84
 0 36.84 36.84 36.84 0 0 0
03/12/2019
36.84
 850 38.08 38.85 36.84 0 0 0
02/12/2019
38.08
 20 35.64 38.08 38.08 0 0 0
29/11/2019
35.64
 410 38.12 38.12 35.64 0 0 0
28/11/2019
38.12
 0 38.12 38.12 38.12 0 0 0
27/11/2019
38.12
 50 38.08 38.12 38.12 0 0 0
26/11/2019
38.08
 60 37.35 38.08 37.35 0 0 0
25/11/2019
37.35
 70 37.35 37.35 37.35 0 0 0
22/11/2019
37.35
 1,530 38.12 38.12 37.35 0 0 0
21/11/2019
38.12
 220 37.70 38.55 38.12 0 0 0
20/11/2019
37.70
 1,900 37.70 38.47 37.70 0 0 0
19/11/2019
37.70
 2,210 37.40 37.70 37.61 0 0 0
18/11/2019
37.40
 130 37.70 38.55 37.40 0 0 0
15/11/2019
37.70
 2,700 38.38 38.38 37.70 0 0 0
14/11/2019
38.38
 1,110 37.65 38.38 37.70 0 0 0
13/11/2019
37.65
 1,030 37.48 37.65 37.44 1,010 0 0.0
12/11/2019
37.48
 550 37.44 37.48 37.48 0 0 0
11/11/2019
37.44
 1,100 37.35 37.52 37.44 1,070 0 0.0
08/11/2019
37.35
 120 37.27 37.35 37.27 0 0 0
07/11/2019
37.27
 80 38.30 38.30 37.27 20 0 0.0
06/11/2019
38.30
 630 36.84 38.30 37.27 20 0 0.0
05/11/2019
36.84
 100 36.84 36.84 36.84 0 0 0
04/11/2019
36.84
 430 36.50 36.84 36.84 0 0 0
01/11/2019
36.50
 0 36.50 36.50 36.50 0 0 0
31/10/2019
36.50
 150 38.55 38.55 36.50 0 0 0
30/10/2019
38.55
 0 38.55 38.55 38.55 0 0 0
29/10/2019
38.55
 1,220 37.70 39.07 37.70 450 0 0.0
28/10/2019
37.70
 2,200 38.55 38.55 37.70 2,000 0 0.1
25/10/2019
38.55
 270 38.12 38.55 37.70 0 0 0
24/10/2019
38.12
 460 37.87 38.55 37.70 30 0 0.0
23/10/2019
37.87
 10 37.87 37.87 37.87 0 0 0
22/10/2019
37.87
 180 35.47 37.91 37.87 10 0 0.0
21/10/2019
35.47
 4,350 38.00 38.21 35.47 10 0 0.0
18/10/2019
38.00
 110 37.78 38.55 38.00 0 0 0
17/10/2019
37.78
 270 37.78 38.30 37.78 0 0 0
16/10/2019
37.78
 730 38.55 38.55 37.78 0 0 0
15/10/2019
38.55
 10 38.90 38.90 38.55 0 0 0
14/10/2019
38.90
 290 40.14 40.14 38.55 0 0 0
11/10/2019
40.14
 100 38.98 40.14 40.05 0 0 0
10/10/2019
38.98
 20 39.41 39.41 38.98 0 0 0
09/10/2019
39.41
 2,410 40.27 40.27 38.51 360 0 0.0
08/10/2019
40.27
 100 38.90 40.27 40.27 0 0 0
07/10/2019
38.90
 200 38.55 38.90 38.21 0 0 0
04/10/2019
38.55
 0 38.55 38.55 38.55 0 0 0
03/10/2019
38.55
 1,010 38.98 38.98 38.12 200 0 0.0
02/10/2019
38.98
 710 38.64 39.41 38.98 0 0 0
01/10/2019
38.64
 1,370 39.24 39.24 38.55 50,260 50,000 0.0
30/09/2019
39.24
 270 39.24 39.24 38.98 0 0 0
27/09/2019
39.24
 20 39.32 39.32 39.24 0 0 0
26/09/2019
39.32
 790 40.18 40.18 38.72 700 0 0.0
25/09/2019
40.18
 50 38.98 40.27 38.72 0 0 0
24/09/2019
38.98
 290 38.72 38.98 38.72 0 0 0
23/09/2019
38.72
 31,860 38.98 38.98 38.72 25,000 31,490 -0.3
20/09/2019
38.98
 800 38.81 38.98 38.98 0 0 0
19/09/2019
38.81
 220 39.07 39.07 38.81 40 0 0.0
18/09/2019
39.07
 310 38.98 39.07 39.07 0 0 0
17/09/2019
38.98
 1,550 39.32 39.32 38.98 1,000 0 0.0
16/09/2019
39.32
 100 39.32 39.32 38.55 0 0 0
13/09/2019
39.32
 100 37.82 40.44 38.55 0 0 0
12/09/2019
37.82
 320 39.41 39.84 37.82 0 0 0
11/09/2019
39.41
 320 38.12 39.41 39.41 0 0 0
10/09/2019
38.12
 20 39.41 39.41 38.12 0 0 0
09/09/2019
39.41
 770 37.70 39.84 38.55 0 0 0
06/09/2019
37.70
 240 39.41 39.84 37.70 0 0 0
05/09/2019
39.41
 90 39.41 39.41 39.41 90 0 0.0
04/09/2019
39.41
 7,660 38.98 39.84 38.98 7,590 0 0.3
03/09/2019
38.98
 120 39.24 39.32 38.98 0 50 -0.0
30/08/2019
39.24
 450 38.98 39.41 37.70 0 10 -0.0
29/08/2019
38.98
 50 38.98 38.98 38.98 0 0 0
28/08/2019
38.98
 9,440 39.07 39.07 38.12 10 0 0.0
27/08/2019
39.07
 1,030 39.07 39.24 39.07 0 0 0
26/08/2019
39.07
 490 38.64 39.07 38.12 80 0 0.0
23/08/2019
38.64
 1,270 38.12 39.32 38.12 620 10 0.0
22/08/2019
38.12
 3,320 38.55 38.90 38.12 1,880 10 0.1
21/08/2019
38.55
 210 38.81 39.24 38.55 0 0 0
20/08/2019
38.81
 10 38.55 38.81 38.81 0 0 0
19/08/2019
38.55
 140 38.21 38.55 38.21 130 0 0.0
16/08/2019
38.21
 3,440 38.90 39.24 38.21 0 0 0
15/08/2019
38.90
 1,520 38.90 38.90 38.08 1,170 0 0.1
14/08/2019
38.90
 3,160 38.25 38.98 37.87 1,600 0 0.1
13/08/2019
38.25
 2,770 37.27 38.25 37.27 220 0 0.0
12/08/2019
37.27
 2,770 37.35 38.21 37.27 1,900 0 0.1
09/08/2019
37.35
 620 37.27 38.51 37.01 0 0 0
08/08/2019
37.27
 1,760 38.47 38.47 37.27 0 0 0
07/08/2019
38.47
 540 38.38 38.47 36.84 0 0 0
06/08/2019
38.38
 280 38.55 38.55 36.41 0 0 0
05/08/2019
38.55
 6,150 38.55 39.84 38.55 2,690 1,930 0.0
02/08/2019
38.55
 4,300 38.38 39.84 38.12 0 2,070 -0.1
01/08/2019
38.38
 2,380 37.70 38.38 37.35 1,650 10 0.1
31/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2019
37.70
 1,930 38.55 38.98 37.27 0 0 0
30/07/2019
38.55
 4,430 38.96 39.37 38.55 0 10 -0.0
29/07/2019
38.96
 2,320 38.59 40.60 38.59 0 10 -0.0
26/07/2019
38.59
 13,370 36.09 38.59 36.09 0 10 -0.0
25/07/2019
36.09
 1,220 36.91 36.91 35.52 0 10 -0.0
24/07/2019
36.91
 6,390 36.91 38.47 36.91 5,400 0 0.2
23/07/2019
36.91
 9,110 37.73 37.73 36.91 3,700 3,210 0.0
22/07/2019
37.73
 10,940 37.53 38.96 37.57 0 0 0
19/07/2019
37.53
 8,790 35.11 37.53 37.32 0 0 0
18/07/2019
35.11
 7,260 32.81 35.11 33.63 0 1,380 -0.1
17/07/2019
32.81
 45,170 34.94 35.03 32.81 23,700 9,080 0.6

Chính sách bảo mật | Điều khoản sử dụng |