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)
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
16/07/2019
34.94
 25,610 36.87 36.87 34.94 5,600 6,560 -0.0
15/07/2019
36.87
 10,340 36.91 36.95 36.71 7,990 3,640 0.2
12/07/2019
36.91
 13,160 36.91 37.86 36.75 2,600 3,890 -0.1
11/07/2019
36.91
 11,990 39.62 41.59 36.91 4,700 6,200 -0.1
10/07/2019
39.62
 7,890 39.70 39.70 39.37 3,760 2,710 0.1
09/07/2019
39.70
 7,350 40.19 40.19 39.70 4,800 550 0.2
08/07/2019
40.19
 8,880 40.19 40.60 40.11 2,400 0 0.1
05/07/2019
40.19
 11,500 41.01 41.01 40.19 3,600 2,540 0.1
04/07/2019
41.01
 9,770 43.47 43.47 40.52 2,400 3,590 -0.1
03/07/2019
43.47
 2,180 44.21 44.29 42.24 1,800 2,120 -0.0
02/07/2019
44.21
 1,160 44.29 44.29 43.47 1,140 0 0.1
01/07/2019
44.29
 2,800 43.56 44.70 41.83 300 0 0.0
28/06/2019
43.56
 1,300 43.88 43.88 43.47 1,000 0 0.1
27/06/2019
43.88
 4,190 43.47 45.61 43.06 2,200 0 0.1
26/06/2019
43.47
 2,010 45.11 45.11 43.47 0 10 -0.0
25/06/2019
45.11
 380 46.59 46.59 45.11 0 10 -0.0
24/06/2019
46.59
 30 47.25 47.25 45.11 0 0 0
21/06/2019
47.25
 5,980 44.29 47.33 43.47 2,230 1,590 0.0
20/06/2019
44.29
 9,640 46.02 46.02 43.15 2,090 6,420 -0.2
19/06/2019
46.02
 20 46.76 46.76 44.62 0 0 0
18/06/2019
46.76
 4,570 44.21 47.08 44.21 610 10 0.0
17/06/2019
44.21
 430 43.64 44.29 43.64 0 10 -0.0
14/06/2019
43.64
 110 42.74 43.64 42.74 0 10 -0.0
13/06/2019
42.74
 5,100 45.11 46.26 42.74 0 1,910 -0.1
12/06/2019
45.11
 1,150 47.82 47.82 45.11 360 10 0.0
11/06/2019
47.82
 350 47.82 47.99 46.76 0 10 -0.0
10/06/2019
47.82
 1,610 48.48 48.48 45.11 0 10 -0.0
07/06/2019
48.48
 1,010 48.56 48.56 45.94 0 10 -0.0
06/06/2019
48.56
 280 47.17 48.56 46.84 0 10 -0.0
05/06/2019
47.17
 420 49.13 49.13 46.76 0 10 -0.0
04/06/2019
49.13
 10 48.40 49.13 49.13 0 0 0
03/06/2019
48.40
 3,650 48.89 48.89 45.53 0 2,010 -0.1
31/05/2019
48.89
 150 48.97 48.97 48.40 0 10 -0.0
30/05/2019
48.97
 30 48.81 48.97 48.81 0 10 -0.0
29/05/2019
48.81
 2,260 48.81 48.81 48.40 0 280 -0.0
28/05/2019
48.81
 180 48.81 48.81 47.99 140 0 0.0
27/05/2019
48.81
 50 49.13 49.13 48.40 0 10 -0.0
24/05/2019
49.13
 60 49.13 49.13 46.10 0 10 -0.0
23/05/2019
49.13
 20 49.46 49.46 48.15 0 10 -0.0
22/05/2019
49.46
 10 48.31 49.46 49.46 0 0 0
21/05/2019
48.31
 30 49.38 50.04 48.07 0 10 -0.0
20/05/2019
49.38
 1,310 50.04 50.04 49.38 1,300 0 0.1
17/05/2019
50.04
 1,290 50.04 50.04 47.74 0 10 -0.0
16/05/2019
50.04
 40 49.63 50.04 47.74 0 10 -0.0
15/05/2019
49.63
 2,990 49.63 49.63 49.63 2,990 0 0.2
14/05/2019
49.63
 50 50.36 50.36 48.07 0 10 -0.0
13/05/2019
50.36
 0 50.36 50.36 50.36 0 0 0
10/05/2019
50.36
 2,030 51.27 51.27 48.56 400 0 0.0
09/05/2019
51.27
 280 48.56 51.60 48.48 0 0 0
08/05/2019
48.56
 940 48.81 48.81 48.56 920 0 0.1
07/05/2019
48.81
 770 48.81 48.81 48.56 0 0 0
06/05/2019
48.81
 5,510 49.95 49.95 48.48 1,300 0 0.1
03/05/2019
49.95
 1,860 48.40 49.95 48.40 270 0 0.0
02/05/2019
48.40
 500 49.95 49.95 48.40 250 0 0.0
26/04/2019
49.95
 600 51.68 51.68 48.40 0 10 -0.0
25/04/2019
51.68
 610 49.22 51.68 50.04 0 0 0
24/04/2019
49.22
 2,620 47.58 50.36 47.58 1,710 0 0.1
23/04/2019
47.58
 4,150 47.58 47.66 47.49 3,000 0 0.2
22/04/2019
47.58
 3,590 50.04 50.04 47.58 650 2,720 -0.1
19/04/2019
50.04
 2,250 51.68 51.68 48.31 1,700 0 0.1
18/04/2019
51.68
 2,010 48.64 52.01 46.76 0 10 -0.0
17/04/2019
48.64
 40 46.59 48.64 46.67 0 0 0
16/04/2019
46.59
 2,120 48.56 48.56 46.59 1,000 0 0.1
12/04/2019
48.56
 620 48.56 48.56 47.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |