CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.30
-0.35
(-1.62%)
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
(2026-02-23) 		0.15 0.70% 199,300 0 0
19.50
21.80
21.30
2 tháng
(2026-01-19) 		1 4.84% 274,600 0 0
19.50
21.80
21.30
3 tháng
(2025-12-18) 		1.50 7.44% 335,000 -100 -0.0
19.05
21.80
21.30
6 tháng
(2025-09-19) 		1.26 6.20% 520,100 -100 -0.0
19.05
21.80
21.30
12 tháng
(2025-03-24) 		4.19 24% 2,008,100 -3,600 -0.1
15.12
23.41
21.30
24 tháng
(2024-03-28) 		-3.19 -12.85% 4,145,800 -350,840 -6.9
15.12
24.84
21.30
36 tháng
(2023-04-03) 		-4.81 -18.19% 8,457,600 -529,040 -20.6
15.12
27.07
21.30
60 tháng
(2021-04-13) 		-7.36 -25.36% 17,772,000 -500,850 -150.7
15.12
43.03
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
50.60
 3,650 52.64 52.64 50.60 800 0 0.0
21/09/2018
52.64
 1,850 52.40 52.97 50.68 1,200 0 0.1
20/09/2018
52.40
 4,060 51.66 52.64 50.60 1,800 0 0.1
19/09/2018
51.66
 1,420 51.83 51.83 50.44 200 0 0.0
18/09/2018
51.83
 530 52.07 52.07 49.87 0 10 -0.0
17/09/2018
52.07
 10 52.07 52.07 52.07 0 0 0
14/09/2018
52.07
 2,240 52.07 53.87 50.60 1,000 0 0.1
13/09/2018
52.07
 1,030 52.23 52.23 51.01 500 0 0.0
12/09/2018
52.23
 590 53.70 54.68 52.23 0 10 -0.0
11/09/2018
53.70
 40 54.60 54.60 51.42 0 10 -0.0
10/09/2018
54.60
 1,620 52.64 54.60 52.64 1,570 0 0.1
07/09/2018
52.64
 1,570 53.79 53.79 52.64 0 10 -0.0
06/09/2018
53.79
 600 55.42 55.42 51.58 0 10 -0.0
05/09/2018
55.42
 560 53.05 55.42 51.50 0 10 -0.0
04/09/2018
53.05
 540 55.50 55.50 51.83 0 10 -0.0
31/08/2018
55.50
 660 53.87 55.91 50.93 0 10 -0.0
30/08/2018
53.87
 1,340 52.23 54.68 51.42 0 0 0
29/08/2018
52.23
 210 50.11 52.89 52.23 0 0 0
28/08/2018
50.11
 1,330 52.89 52.89 50.11 1,110 0 0.1
27/08/2018
52.89
 1,160 49.62 53.05 49.70 0 0 0
24/08/2018
49.62
 510 51.42 51.42 49.62 80 0 0.0
23/08/2018
51.42
 4,720 49.62 51.42 49.62 900 0 0.1
22/08/2018
49.62
 1,560 49.62 49.79 49.05 0 0 0
21/08/2018
49.62
 20 50.52 50.52 49.62 0 0 0
20/08/2018
50.52
 10 50.52 50.52 50.52 0 0 0
17/08/2018
50.52
 2,880 50.19 50.52 49.30 2,660 0 0.2
16/08/2018
50.19
 640 49.21 51.42 50.19 0 0 0
15/08/2018
49.21
 920 50.52 50.60 49.21 0 10 -0.0
14/08/2018
50.52
 210 51.26 51.26 50.52 0 10 -0.0
13/08/2018
51.26
 260 50.60 51.34 51.26 0 0 0
10/08/2018
50.60
 8,400 51.26 51.26 48.97 7,140 0 0.4
09/08/2018
51.26
 1,110 51.42 51.42 49.70 290 0 0.0
08/08/2018
51.42
 1,820 52.15 52.15 49.54 0 0 0
07/08/2018
52.15
 1,020 52.23 52.23 49.38 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |