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)
04/05/2018
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
22/01/2018
53.79
 12,300 53.79 55.74 53.79 5,980 0 0.4
19/01/2018
53.79
 14,640 53.79 53.87 53.05 10,460 0 0.7
18/01/2018
53.79
 5,350 53.87 54.19 53.05 1,000 0 0.1
17/01/2018
53.87
 17,000 53.79 53.87 53.05 7,000 0 0.5
16/01/2018
53.79
 10,320 52.64 55.01 52.23 3,800 0 0.2
15/01/2018
52.64
 10,780 52.40 53.05 52.23 10,300 0 0.7
12/01/2018
52.40
 9,470 52.40 52.64 52.32 2,090 0 0.1
11/01/2018
52.40
 9,590 52.23 52.64 52.15 1,760 0 0.1
10/01/2018
52.23
 10,650 52.23 52.23 51.83 7,670 0 0.5
09/01/2018
52.23
 8,490 52.23 52.23 51.83 6,980 0 0.4
08/01/2018
52.23
 4,480 52.15 52.23 51.58 2,230 100 0.1
05/01/2018
52.15
 880 51.91 52.15 51.50 600 100 0.0
04/01/2018
51.91
 5,690 51.91 51.91 51.17 670 100 0.0
03/01/2018
51.91
 630 51.83 51.91 51.42 510 0 0.0
02/01/2018
51.83
 1,820 52.23 52.23 51.42 1,500 0 0.1
29/12/2017
52.23
 5,990 51.34 52.23 51.09 4,770 0 0.3
28/12/2017
51.34
 4,780 51.34 51.34 51.09 4,670 0 0.3
27/12/2017
51.34
 4,250 51.42 52.07 50.85 4,110 360 0.2
26/12/2017
51.42
 3,310 51.42 51.42 51.34 3,200 0 0.2
25/12/2017
51.42
 3,640 50.52 51.74 50.60 2,000 0 0.1
22/12/2017
50.52
 1,090 50.52 50.52 49.95 50 0 0.0
21/12/2017
50.52
 1,260 50.52 50.52 49.87 990 0 0.1
20/12/2017
50.52
 1,540 50.52 50.52 49.87 1,400 0 0.1
19/12/2017
50.52
 2,610 50.03 50.52 49.79 2,400 2,000 0.0
18/12/2017
50.03
 5,010 50.52 50.52 48.64 2,600 30 0.2
15/12/2017
50.52
 6,070 50.52 50.52 49.79 1,760 0 0.1
14/12/2017
50.52
 8,900 48.97 50.60 48.97 700 450 0.0
13/12/2017
48.97
 59,740 51.26 51.26 48.97 1,400 50 0.1
12/12/2017
51.26
 3,600 51.09 52.15 48.97 1,700 230 0.1
11/12/2017
51.09
 1,310 51.26 51.26 49.38 480 0 0.0
08/12/2017
51.26
 2,560 51.42 51.42 49.38 1,700 0 0.1
07/12/2017
51.42
 2,790 49.79 51.42 49.38 0 200 -0.0
06/12/2017
49.79
 4,910 50.52 50.52 48.97 1,900 0 0.1
05/12/2017
50.52
 3,890 49.79 50.60 49.38 670 0 0.0
04/12/2017
49.79
 15,740 48.89 49.79 48.89 700 0 0.0
01/12/2017
48.89
 8,320 48.89 48.97 48.89 6,800 790 0.4

Chính sách bảo mật | Điều khoản sử dụng |