CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.70
0.10
(0.51%)
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)
25/06/2018
52.64
 1,060 53.87 53.87 50.19 900 0 0.1
22/06/2018
53.87
 1,830 52.81 53.87 49.13 0 10 -0.0
21/06/2018
52.81
 110 51.74 52.81 51.74 0 0 0
20/06/2018
51.74
 3,540 48.56 51.74 48.56 300 1,000 -0.0
19/06/2018
48.56
 5,810 52.15 52.15 48.56 1,300 0 0.1
18/06/2018
52.15
 2,810 51.34 52.15 50.03 250 850 -0.0
15/06/2018
51.34
 480 52.64 52.64 49.87 0 50 -0.0
14/06/2018
52.64
 20 52.81 52.81 49.79 0 10 -0.0
13/06/2018
52.81
 20 53.70 53.70 50.19 0 10 -0.0
12/06/2018
53.70
 950 53.87 53.87 50.11 0 20 -0.0
11/06/2018
53.87
 1,150 53.05 53.87 51.66 900 0 0.1
08/06/2018
53.05
 1,810 55.42 55.42 51.58 0 10 -0.0
07/06/2018
55.42
 2,930 54.44 57.13 50.68 0 2,300 -0.1
06/06/2018
54.44
 4,610 50.93 54.44 48.97 0 0 0
05/06/2018
50.93
 2,670 47.66 50.93 46.93 300 0 0.0
04/06/2018
47.66
 330 47.34 50.60 47.66 0 0 0
01/06/2018
47.34
 4,450 46.93 50.03 47.34 0 0 0
31/05/2018
46.93
 4,530 49.87 53.05 46.93 200 0 0.0
30/05/2018
49.87
 0 49.87 49.87 49.87 0 0 0
29/05/2018
49.87
 2,380 53.05 53.05 49.87 700 0 0.0
28/05/2018
53.05
 1,410 53.30 53.87 52.23 0 10 -0.0
25/05/2018
53.30
 160 53.38 53.38 53.30 0 0 0
24/05/2018
53.38
 80 53.05 53.38 53.05 0 0 0
23/05/2018
53.05
 1,400 51.26 54.68 51.26 190 0 0.0
22/05/2018
51.26
 3,410 55.09 55.09 51.26 2,120 900 0.1
21/05/2018
55.09
 1,390 56.23 56.23 53.05 1,290 0 0.1
18/05/2018
56.23
 2,700 53.05 56.23 53.05 0 0 0
17/05/2018
53.05
 440 53.05 54.28 53.05 0 0 0
16/05/2018
53.05
 770 53.05 53.05 52.23 700 0 0.0
15/05/2018
53.05
 2,440 53.79 53.87 52.23 1,000 0 0.1
14/05/2018
53.79
 2,220 54.44 54.44 52.23 990 0 0.1
11/05/2018
54.44
 0 54.44 54.44 54.44 0 0 0
10/05/2018
54.44
 0 54.44 54.44 54.44 0 0 0
09/05/2018
54.44
 6,100 54.28 54.44 52.23 3,000 0 0.2
08/05/2018
54.28
 2,350 54.28 54.28 52.23 2,280 0 0.1
07/05/2018
54.28
 9,190 52.23 54.28 52.15 8,730 0 0.6
04/05/2018
52.23
 5,780 49.30 52.72 52.15 1,900 500 0.1
03/05/2018
49.30
 9,460 52.40 52.40 49.30 9,450 0 0.6
02/05/2018
52.40
 3,260 54.19 54.68 52.40 3,100 0 0.2
27/04/2018
54.19
 10,000 53.87 54.19 53.87 0 0 0
26/04/2018
53.87
 1,670 54.60 54.60 52.40 0 0 0
24/04/2018
54.60
 110 54.68 54.68 53.05 0 0 0
23/04/2018
54.68
 430 55.17 55.17 54.68 100 0 0.0
20/04/2018
55.17
 1,620 55.09 55.17 53.21 0 0 0
19/04/2018
55.09
 7,000 55.09 55.09 53.05 0 0 0
18/04/2018
55.09
 1,590 54.28 55.09 53.87 0 0 0
17/04/2018
54.28
 2,440 54.19 54.28 52.64 0 0 0
16/04/2018
54.19
 1,600 53.79 54.28 53.87 0 0 0
13/04/2018
53.79
 1,800 53.05 53.79 52.64 0 0 0
12/04/2018
53.05
 5,230 52.64 53.05 52.64 0 450 -0.0
11/04/2018
52.64
 330 53.79 53.79 52.64 0 0 0
10/04/2018
53.79
 940 53.05 53.79 51.17 260 50 0.0
09/04/2018
53.05
 1,630 52.23 53.54 52.23 730 200 0.0
06/04/2018
52.23
 4,290 51.50 52.23 51.42 1,010 0 0.1
05/04/2018
51.50
 990 52.23 52.23 51.42 0 990 -0.1
04/04/2018
52.23
 2,350 51.09 54.19 52.23 1,750 1,000 0.0
03/04/2018
51.09
 10 52.23 52.23 51.09 0 0 0
02/04/2018
52.23
 1,170 53.05 53.87 52.23 0 200 -0.0
30/03/2018
53.05
 2,110 54.52 54.52 53.05 0 0 0
29/03/2018
54.52
 540 54.52 55.09 54.52 0 0 0
28/03/2018
54.52
 740 54.68 54.68 53.05 30 0 0.0
27/03/2018
54.68
 4,470 54.68 56.07 50.93 0 4,000 -0.3
26/03/2018
54.68
 1,050 56.72 56.72 54.68 0 0 0
23/03/2018
56.72
 1,400 56.72 56.72 54.68 300 0 0.0
22/03/2018
56.72
 510 57.13 57.13 54.68 0 0 0
21/03/2018
57.13
 7,280 57.13 57.13 54.11 500 0 0.0
20/03/2018
57.13
 0 57.13 57.13 57.13 0 0 0
19/03/2018
57.13
 5,690 57.13 57.13 57.05 0 0 0
16/03/2018
57.13
 4,590 56.97 57.13 56.97 1,300 0 0.1
15/03/2018
56.97
 2,510 57.95 59.42 56.32 0 0 0
14/03/2018
57.95
 3,510 57.87 57.95 57.54 40 0 0.0
13/03/2018
57.87
 12,110 57.13 57.87 57.13 8,800 0 0.6
12/03/2018
57.13
 7,730 55.66 57.54 55.74 3,530 0 0.2
09/03/2018
55.66
 4,740 54.28 55.66 55.25 840 0 0.1
08/03/2018
54.28
 1,830 54.28 54.28 53.87 0 160 -0.0
07/03/2018
54.28
 5,730 53.87 54.44 53.87 2,000 0 0.1
06/03/2018
53.87
 8,420 53.87 53.87 53.62 1,000 0 0.1
05/03/2018
53.87
 3,810 53.54 53.87 53.54 2,650 3,460 -0.1
02/03/2018
53.54
 8,280 53.62 53.79 53.54 8,260 0 0.5
01/03/2018
53.62
 2,810 53.87 54.03 53.62 2,710 0 0.2
28/02/2018
53.87
 6,420 53.87 53.87 53.30 3,000 0 0.2
27/02/2018
53.87
 520 53.62 53.87 53.21 0 0 0
26/02/2018
53.62
 5,200 52.64 53.62 53.05 1,340 0 0.1
23/02/2018
52.64
 3,820 51.99 52.64 51.99 2,200 0 0.1
22/02/2018
51.99
 4,440 52.72 53.05 51.99 90 0 0.0
21/02/2018
52.72
 2,020 52.23 53.05 51.50 0 0 0
13/02/2018
52.23
 3,420 51.01 52.23 50.60 1,090 0 0.1
12/02/2018
51.01
 220 51.01 51.01 49.87 0 0 0
09/02/2018
51.01
 4,910 51.42 51.42 48.97 3,100 0 0.2
08/02/2018
51.42
 4,680 49.79 51.42 49.79 0 580 -0.0
07/02/2018
49.79
 2,120 48.64 49.79 48.64 520 420 0.0
06/02/2018
48.64
 3,260 52.23 52.23 48.64 500 1,080 -0.0
05/02/2018
52.23
 830 52.97 52.97 52.23 0 0 0
02/02/2018
52.97
 7,680 53.05 53.05 52.32 3,600 0 0.2
01/02/2018
53.05
 9,120 53.95 54.03 53.05 5,200 1,020 0.3
31/01/2018
53.95
 4,650 53.95 53.95 53.87 3,480 0 0.2
30/01/2018
53.95
 3,020 54.36 54.36 53.79 1,020 0 0.1
29/01/2018
54.36
 10,350 54.52 54.52 53.79 5,890 0 0.4
26/01/2018
54.52
 5,040 54.68 54.68 53.79 3,760 0 0.2
25/01/2018
54.68
 7,570 53.79 54.68 53.79 6,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |