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)
20/02/2019
50.69
 3,600 49.63 50.86 48.40 1,550 0 0.1
19/02/2019
49.63
 2,930 50.04 50.04 48.89 1,200 0 0.1
18/02/2019
50.04
 2,710 50.86 50.86 48.89 1,500 0 0.1
15/02/2019
50.86
 3,430 49.87 50.86 48.89 1,100 0 0.1
14/02/2019
49.87
 2,570 50.04 50.04 48.89 1,500 0 0.1
13/02/2019
50.04
 4,220 50.04 50.04 48.89 1,000 0 0.1
12/02/2019
50.04
 2,450 50.04 50.04 48.89 1,500 0 0.1
11/02/2019
50.04
 3,690 52.50 52.50 48.89 1,500 0 0.1
01/02/2019
52.50
 5,060 49.79 52.50 48.07 0 10 -0.0
31/01/2019
49.79
 20 49.87 49.87 47.74 0 10 -0.0
30/01/2019
49.87
 20 50.04 50.04 47.00 0 10 -0.0
29/01/2019
50.04
 500 50.36 50.36 50.04 500 0 0.0
28/01/2019
50.36
 580 50.04 50.36 49.95 0 0 0
25/01/2019
50.04
 1,020 50.28 50.28 47.00 0 10 -0.0
24/01/2019
50.28
 410 50.28 50.28 49.13 400 0 0.0
23/01/2019
50.28
 430 52.50 52.50 49.13 0 10 -0.0
22/01/2019
52.50
 510 49.22 52.50 49.95 0 0 0
21/01/2019
49.22
 0 49.22 49.22 49.22 0 0 0
18/01/2019
49.22
 890 48.97 49.22 47.99 0 0 0
17/01/2019
48.97
 0 48.97 48.97 48.97 0 0 0
16/01/2019
48.97
 0 48.97 48.97 48.97 0 0 0
15/01/2019
48.97
 2,510 49.63 49.63 48.07 2,500 0 0.1
14/01/2019
49.63
 4,020 49.22 49.63 48.07 1,600 0 0.1
11/01/2019
49.22
 60 49.22 50.04 49.22 0 0 0
10/01/2019
49.22
 1,610 49.22 49.22 48.23 1,400 0 0.1
09/01/2019
49.22
 3,890 49.22 49.22 47.99 1,600 0 0.1
08/01/2019
49.22
 1,510 49.05 49.54 48.23 490 0 0.0
07/01/2019
49.05
 430 48.56 49.05 47.99 200 0 0.0
04/01/2019
48.56
 1,600 47.99 48.56 47.99 1,400 0 0.1
03/01/2019
47.99
 1,400 47.99 47.99 45.94 0 10 -0.0
02/01/2019
47.99
 190 47.99 47.99 47.90 0 0 0
28/12/2018
47.99
 720 47.99 48.07 47.99 600 0 0.0
27/12/2018
47.99
 620 47.17 48.07 47.99 0 0 0
26/12/2018
47.17
 630 49.87 49.87 46.76 0 10 -0.0
25/12/2018
49.87
 460 50.20 50.20 46.92 0 10 -0.0
24/12/2018
50.20
 510 48.23 50.69 46.10 0 10 -0.0
21/12/2018
48.23
 450 49.22 49.22 46.35 0 10 -0.0
20/12/2018
49.22
 50 49.22 49.22 46.35 0 10 -0.0
19/12/2018
49.22
 10 49.13 49.22 49.22 0 0 0
18/12/2018
49.13
 3,630 49.13 49.13 45.94 850 0 0.1
17/12/2018
49.13
 950 49.22 49.22 49.13 300 0 0.0
14/12/2018
49.22
 820 49.22 49.22 49.22 510 0 0.0
13/12/2018
49.22
 490 50.61 50.61 47.49 0 10 -0.0
12/12/2018
50.61
 20 50.86 50.86 47.49 0 10 -0.0
11/12/2018
50.86
 10 50.61 50.86 50.86 0 0 0
10/12/2018
50.61
 2,030 49.13 50.61 47.00 0 10 -0.0
07/12/2018
49.13
 90 50.36 50.36 47.74 0 10 -0.0
06/12/2018
50.36
 30 50.04 50.86 50.04 0 0 0
05/12/2018
50.04
 40 51.18 51.18 47.82 0 10 -0.0
04/12/2018
51.18
 50 50.86 51.92 47.66 0 10 -0.0
03/12/2018
50.86
 20 50.04 51.18 50.86 0 0 0
30/11/2018
50.04
 7,290 46.92 50.12 47.17 0 0 0
29/11/2018
46.92
 4,220 47.08 50.36 45.11 0 10 -0.0
28/11/2018
47.08
 10 44.46 47.08 47.08 0 0 0
27/11/2018
44.46
 20 46.43 46.43 44.46 0 0 0
26/11/2018
46.43
 170 46.43 47.90 46.43 0 0 0
23/11/2018
46.43
 10 47.08 47.08 46.43 0 0 0
22/11/2018
47.08
 10 45.53 47.08 47.08 0 0 0
21/11/2018
45.53
 70 47.17 47.17 45.53 0 0 0
20/11/2018
47.17
 20 47.17 47.17 44.95 0 10 -0.0
19/11/2018
47.17
 10 45.53 47.17 47.17 0 0 0
16/11/2018
45.53
 2,470 46.10 46.10 45.53 0 0 0
15/11/2018
46.10
 30 46.67 47.08 46.10 0 0 0
14/11/2018
46.67
 2,040 46.76 46.76 46.26 2,000 0 0.1
13/11/2018
46.76
 3,580 46.76 46.76 46.35 1,500 0 0.1
12/11/2018
46.76
 2,730 47.00 47.00 46.76 1,300 200 0.1
09/11/2018
47.00
 90 46.92 47.58 47.00 0 0 0
08/11/2018
46.92
 40 46.84 49.05 46.92 0 0 0
07/11/2018
46.84
 90 46.76 46.84 46.76 60 0 0.0
06/11/2018
46.76
 80 47.17 50.20 46.10 0 0 0
05/11/2018
47.17
 50 47.17 47.17 47.17 30 0 0.0
02/11/2018
47.17
 390 46.02 49.22 47.17 0 0 0
01/11/2018
46.02
 1,480 45.11 48.23 46.02 1,000 0 0.1
31/10/2018
45.11
 2,280 47.41 48.40 44.46 1,000 0 0.1
30/10/2018
47.41
 610 47.41 48.40 47.41 90 0 0.0
29/10/2018
47.41
 50 47.33 48.89 47.41 0 0 0
26/10/2018
47.33
 790 47.17 48.23 47.33 0 0 0
25/10/2018
47.17
 50 47.82 47.82 47.17 0 0 0
24/10/2018
47.82
 70 48.89 48.89 47.82 0 0 0
23/10/2018
48.89
 710 49.30 49.30 48.89 600 0 0.0
22/10/2018
49.30
 900 49.38 49.38 49.22 390 0 0.0
19/10/2018
49.38
 450 49.71 49.71 48.23 0 0 0
18/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
18/10/2018
49.71
 20 48.97 49.71 49.71 0 0 0
17/10/2018
48.97
 800 49.30 49.79 48.97 10 0 0.0
16/10/2018
49.30
 770 49.79 49.79 49.30 700 0 0.0
15/10/2018
49.79
 670 49.30 49.79 48.97 600 0 0.0
12/10/2018
49.30
 3,140 49.30 49.30 48.81 1,640 0 0.1
11/10/2018
49.30
 2,910 50.11 50.11 49.30 1,120 0 0.1
10/10/2018
50.11
 2,410 49.79 50.28 49.79 1,900 0 0.1
09/10/2018
49.79
 3,200 50.36 50.36 49.79 1,900 0 0.1
08/10/2018
50.36
 3,780 50.60 50.60 50.36 1,300 0 0.1
05/10/2018
50.60
 1,320 50.03 51.34 50.11 0 0 0
04/10/2018
50.03
 2,060 50.52 50.52 50.03 1,900 0 0.1
03/10/2018
50.52
 7,770 50.11 50.60 50.52 2,000 0 0.1
02/10/2018
50.11
 3,820 49.87 50.60 50.11 0 0 0
01/10/2018
49.87
 1,910 50.44 50.60 49.79 1,000 0 0.1
28/09/2018
50.44
 2,530 51.01 51.01 50.44 1,900 0 0.1
27/09/2018
51.01
 4,020 51.26 51.26 50.44 400 0 0.0
26/09/2018
51.26
 2,020 50.60 51.26 50.60 1,700 0 0.1
25/09/2018
50.60
 3,590 50.60 50.60 50.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |