CTCP Du lịch - Thương mại Tây Ninh (ttt)

34.30
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
(2025-12-29) 		-0.50 -1.49% 29,300 -13,600 -0.5
32.60
35.50
34.30
2 tháng
(2025-12-01) 		-1.80 -5.16% 55,500 -13,600 -0.5
32.60
35.50
34.30
3 tháng
(2025-10-30) 		-1.40 -4.06% 71,800 -13,600 -0.5
32.60
35.50
34.30
6 tháng
(2025-08-01) 		3.05 10.14% 155,600 -13,700 -0.5
29.86
35.82
34.30
12 tháng
(2025-02-03) 		3.61 12.26% 340,401 -13,700 -0.5
25.52
35.82
34.30
24 tháng
(2024-02-15) 		0.99 3.08% 578,460 -15,300 -0.5
25.52
35.82
34.30
36 tháng
(2023-02-13) 		-11.46 -25.72% 776,569 -15,300 -0.5
25.52
64.99
34.30
60 tháng
(2021-02-23) 		5.28 18.97% 1,301,611 -135,200 -5.3
25.52
64.99
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
35.23
 9,310 33.55 35.23 32.88 0 8,500 -0.4
22/06/2018
33.55
 200 33.55 33.55 33.55 0 0 0
21/06/2018
33.55
 800 33.42 33.55 33.55 0 0 0
20/06/2018
33.42
 10,700 35.50 35.50 32.88 8,500 10,500 -0.1
19/06/2018
35.50
 6,100 33.55 35.50 32.21 0 0 0
18/06/2018
33.55
 4,200 35.57 35.57 33.55 0 0 0
15/06/2018
35.57
 100 36.17 36.17 35.57 0 0 0
14/06/2018
36.17
 600 36.24 36.24 35.57 0 0 0
13/06/2018
36.24
 1,850 36.24 36.57 36.24 0 0 0
12/06/2018
36.24
 1,400 36.24 36.24 36.24 0 0 0
11/06/2018
36.24
 2,100 36.84 36.84 35.90 0 0 0
08/06/2018
36.84
 3,502 37.58 37.58 35.90 0 0 0
07/06/2018
37.58
 1,300 37.58 37.58 37.51 0 0 0
06/06/2018
37.58
 0 37.58 37.58 37.58 0 0 0
05/06/2018
37.58
 1,600 37.91 37.91 37.58 0 0 0
04/06/2018
37.91
 500 37.71 37.91 37.91 0 0 0
01/06/2018
37.71
 10 37.71 37.71 37.71 0 0 0
31/05/2018
37.71
 0 37.71 37.71 37.71 0 0 0
30/05/2018
37.71
 0 37.71 37.71 37.71 0 0 0
29/05/2018
37.71
 2 37.71 37.71 37.71 0 0 0
28/05/2018
37.71
 3,300 37.71 37.71 37.71 0 0 0
25/05/2018
37.71
 300 38.25 38.25 37.71 0 0 0
24/05/2018
38.25
 300 38.92 38.92 38.25 0 0 0
23/05/2018
38.92
 800 38.12 38.92 37.65 0 0 0
22/05/2018
38.12
 400 38.25 38.59 38.12 0 0 0
21/05/2018
38.25
 1,700 39.86 39.86 38.25 0 0 0
18/05/2018
39.86
 0 39.86 39.86 39.86 0 0 0
17/05/2018
39.86
 100 39.26 39.86 39.86 0 0 0
16/05/2018
39.26
 1,300 39.59 39.59 39.26 0 0 0
15/05/2018
39.59
 1,200 40.26 40.26 39.59 0 0 0
14/05/2018
40.26
 3,200 39.59 40.26 40.20 0 0 0
11/05/2018
39.59
 600 39.52 39.59 39.32 0 0 0
10/05/2018
39.52
 1,900 40.93 40.93 39.32 0 0 0
09/05/2018
40.93
 0 40.93 40.93 40.93 0 0 0
08/05/2018
40.93
 3,400 40.93 41.60 40.26 3,000 0 0.2
07/05/2018
40.93
 200 39.66 40.93 40.26 0 0 0
04/05/2018
39.66
 0 39.66 39.66 39.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |