CTCP Du lịch - Thương mại Tây Ninh (ttt)

34.50
0.60
(1.77%)
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
(2025-11-04) 		0.70 2.08% 14,200 0 0
33
34.90
33.90
2 tháng
(2025-10-06) 		-1.42 -3.96% 68,000 0 0
31.56
35.82
33.90
3 tháng
(2025-09-05) 		2.65 8.33% 82,300 -100 -0.0
30.71
35.82
33.90
6 tháng
(2025-06-09) 		6.24 22.15% 137,800 -100 -0.0
27.22
35.82
33.90
12 tháng
(2024-12-09) 		6.05 21.33% 299,207 -100 -0.0
25.52
35.82
33.90
24 tháng
(2023-12-15) 		4.97 16.87% 553,760 -1,700 -0.1
25.52
35.82
33.90
36 tháng
(2022-12-20) 		0.64 1.89% 737,889 -1,700 -0.1
25.52
64.99
33.90
60 tháng
(2020-12-30) 		8.90 34.89% 1,344,144 -130,000 -5.2
25.50
64.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
39.66
 16,500 39.59 41.60 39.26 0 0 0
02/05/2018
39.59
 1,600 38.92 39.59 37.58 0 0 0
27/04/2018
38.92
 300 39.05 39.05 38.92 0 0 0
26/04/2018
39.05
 14,100 40.13 40.13 39.05 0 2,500 -0.1
24/04/2018
40.13
 5,300 40.13 40.60 38.92 0 3,000 -0.2
23/04/2018
40.13
 800 40.06 40.13 40.13 0 0 0
20/04/2018
40.06
 100 39.99 40.06 40.06 0 0 0
19/04/2018
39.99
 3,400 40.46 40.60 39.99 0 0 0
18/04/2018
40.46
 9,400 40.60 40.60 40.26 0 0 0
17/04/2018
40.60
 16,300 40.60 40.60 40.53 0 0 0
16/04/2018
40.60
 1,800 41.67 41.67 40.60 0 0 0
13/04/2018
41.67
 4,100 41.60 43.62 41.67 3,000 900 0.1
12/04/2018
41.60
 37,300 39.32 42.95 40.26 0 0 0
11/04/2018
39.32
 10,800 38.65 40.26 38.79 0 0 0
10/04/2018
38.65
 22,300 38.59 38.65 38.25 0 0 0
09/04/2018
38.59
 30,700 38.92 39.05 38.59 0 0 0
06/04/2018
38.92
 34,800 40.87 41.60 38.92 0 4,000 -0.2
05/04/2018
40.87
 6,800 38.59 40.87 38.59 0 0 0
04/04/2018
38.59
 50,500 38.59 41.27 38.59 0 2,000 -0.1
03/04/2018
38.59
 8,700 38.59 38.59 38.52 0 4,000 -0.2
02/04/2018
38.59
 8,000 38.59 38.59 38.25 0 0 0
30/03/2018
38.59
 6,100 37.91 38.59 38.25 0 0 0
29/03/2018
37.91
 200 38.25 38.25 37.91 0 0 0
28/03/2018
38.25
 8,300 35.97 38.25 36.84 0 2,900 -0.2
27/03/2018
35.97
 4,100 36.24 36.24 35.97 0 0 0
26/03/2018
36.24
 4,820 36.57 36.57 35.90 0 0 0
23/03/2018
36.57
 800 36.37 37.58 36.57 0 0 0
22/03/2018
36.37
 7,200 35.57 37.91 36.37 0 0 0
21/03/2018
35.57
 1,700 36.91 40.20 35.57 0 0 0
20/03/2018
36.91
 7,100 36.97 37.58 36.24 0 0 0
19/03/2018
36.97
 12,100 37.91 38.25 36.97 0 3,500 -0.2
16/03/2018
37.91
 11,965 36.91 38.85 37.18 0 0 0
15/03/2018
36.91
 6,500 36.10 38.59 36.24 0 0 0
14/03/2018
36.10
 8,500 34.96 38.38 36.10 0 0 0
13/03/2018
34.96
 12,100 37.31 37.58 34.96 0 0 0
12/03/2018
37.31
 2,100 36.91 37.91 37.31 0 0 0
09/03/2018
36.91
 1,700 37.91 37.91 36.91 0 0 0
08/03/2018
37.91
 10,000 36.24 38.25 36.91 0 2,000 -0.1
07/03/2018
36.24
 0 36.24 36.24 36.24 0 0 0
06/03/2018
36.24
 365 37.58 37.58 36.24 0 0 0
05/03/2018
37.58
 9,200 36.57 37.91 37.58 0 2,500 -0.1
02/03/2018
36.57
 2,300 36.50 36.57 36.50 200 0 0.0
01/03/2018
36.50
 7,100 35.63 36.50 36.10 0 0 0
28/02/2018
35.63
 7,100 35.16 36.84 35.63 0 6,000 -0.3
27/02/2018
35.16
 18,400 34.89 36.84 35.03 0 5,000 -0.3
26/02/2018
34.89
 6,700 34.56 34.89 34.63 0 4,000 -0.2
23/02/2018
34.56
 0 34.56 34.56 34.56 0 0 0
22/02/2018
34.56
 31,300 35.03 35.03 34.56 23,100 16,900 0.3
21/02/2018
35.03
 4,600 34.89 35.03 34.89 4,200 3,600 0.0
13/02/2018
34.89
 9,300 34.36 35.50 34.56 7,800 5,300 0.1
12/02/2018
34.36
 2,700 34.22 34.36 34.22 0 2,600 -0.1
09/02/2018
34.22
 5,400 34.96 34.96 34.22 0 500 -0.0
08/02/2018
34.96
 4,900 34.22 36.91 34.89 3,000 0 0.2
07/02/2018
34.22
 9,000 33.95 34.89 34.22 1,000 0 0.1
06/02/2018
33.95
 16,400 34.29 34.56 33.62 0 3,600 -0.2
05/02/2018
34.29
 21,701 35.43 35.57 34.29 9,800 0 0.5
02/02/2018
35.43
 3,100 35.57 36.91 35.43 1,800 0 0.1
01/02/2018
35.57
 800 35.36 35.57 35.50 0 0 0
31/01/2018
35.36
 8,200 34.56 36.24 35.10 1,200 0 0.1
30/01/2018: Cổ tức tiền mặt tỉ lệ: 14%
30/01/2018
34.56
 17,400 34.36 36.24 34.56 0 0 0
29/01/2018
34.36
 17,200 35.93 39.19 34.36 3,500 1,700 0.1
26/01/2018
35.93
 400 35.60 35.93 35.93 0 0 0
25/01/2018
35.60
 100 35.73 35.73 35.60 0 0 0
24/01/2018
35.73
 5,600 35.60 35.93 35.73 0 0 0
23/01/2018
35.60
 3,900 35.40 35.60 35.40 0 0 0
22/01/2018
35.40
 1,635 35.01 35.40 35.08 1,100 0 0.1
19/01/2018
35.01
 2,500 35.01 35.01 34.95 1,000 0 0.1
18/01/2018
35.01
 3,600 34.81 35.01 34.95 800 0 0.0
17/01/2018
34.81
 1,500 34.75 34.81 34.68 100 1,400 -0.1
16/01/2018
34.75
 2,000 34.75 34.75 34.75 0 0 0
15/01/2018
34.75
 5,000 34.62 35.93 34.62 0 300 -0.0
12/01/2018
34.62
 1,500 34.42 34.62 34.42 0 0 0
11/01/2018
34.42
 3,200 34.49 34.49 34.36 0 200 -0.0
10/01/2018
34.49
 8,700 34.62 34.62 34.23 100 600 -0.0
09/01/2018
34.62
 2,100 34.23 34.68 34.23 800 0 0.0
08/01/2018
34.23
 1,800 33.64 34.62 34.23 0 0 0
05/01/2018
33.64
 3,700 35.14 35.14 33.64 0 0 0
04/01/2018
35.14
 5,100 35.40 35.53 35.01 0 0 0
03/01/2018
35.40
 7,100 36.25 36.25 35.40 0 0 0
02/01/2018
36.25
 800 35.60 36.25 35.60 0 0 0
29/12/2017
35.60
 2,500 35.53 35.60 35.53 0 0 0
28/12/2017
35.53
 5,600 35.40 35.60 35.40 0 0 0
27/12/2017
35.40
 9,800 35.34 35.47 35.27 0 0 0
26/12/2017
35.34
 5,500 35.27 35.66 35.34 0 0 0
25/12/2017
35.27
 2,000 34.95 35.27 35.27 100 0 0.0
22/12/2017
34.95
 3,700 34.95 35.27 34.95 0 0 0
21/12/2017
34.95
 3,900 34.95 34.95 34.95 0 3,900 -0.2
20/12/2017
34.95
 4,100 34.95 35.27 34.95 0 2,000 -0.1
19/12/2017
34.95
 6,100 36.58 36.58 33.97 100 4,500 -0.2
18/12/2017
36.58
 4,700 35.93 36.58 33.97 0 0 0
15/12/2017
35.93
 2,800 35.27 35.99 35.93 100 0 0.0
14/12/2017
35.27
 9,400 32.66 35.27 35.27 5,600 0 0.3
13/12/2017
32.66
 9,100 35.27 35.93 32.66 2,200 0 0.1
12/12/2017
35.27
 4,300 35.27 35.27 35.27 2,100 0 0.1
11/12/2017
35.27
 6,300 35.27 35.93 35.27 1,400 0 0.1
08/12/2017
35.27
 8,800 35.66 38.21 35.27 1,200 0 0.1
07/12/2017
35.66
 8,200 35.66 35.99 35.66 1,200 0 0.1
06/12/2017
35.66
 20,600 35.93 35.99 35.66 1,900 1,000 0.0
05/12/2017
35.93
 0 35.93 35.93 35.93 0 0 0
04/12/2017
35.93
 500 35.86 35.93 35.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |