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)
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
30/11/2017
48.89
 13,710 48.48 48.97 48.81 0 0 0
29/11/2017
48.48
 30 47.34 48.48 48.32 0 0 0
28/11/2017
47.34
 16,820 46.93 47.34 46.85 300 290 0.0
27/11/2017
46.93
 4,620 46.93 46.93 46.52 0 0 0
24/11/2017
46.93
 9,750 46.93 46.93 46.36 5,200 0 0.3
23/11/2017
46.93
 10,070 46.93 46.93 46.44 750 0 0.0
22/11/2017
46.93
 1,500 46.85 46.93 46.28 0 0 0
21/11/2017
46.85
 1,900 46.52 46.85 45.71 1,270 0 0.1
20/11/2017
46.52
 6,040 46.52 46.93 45.71 4,160 0 0.2
17/11/2017
46.52
 4,330 46.52 46.52 46.11 3,010 0 0.2
16/11/2017
46.52
 9,450 46.93 47.34 46.52 7,900 0 0.5
15/11/2017: Cổ tức tiền mặt tỉ lệ: 27%
15/11/2017
46.93
 14,250 46.77 47.34 46.52 150 0 0.0
14/11/2017
46.77
 15,920 46.77 46.77 46.38 7,900 420 0.4
13/11/2017
46.77
 35,270 46.77 47.08 46.77 0 0 0
10/11/2017
46.77
 14,790 46.77 46.77 45.99 2,400 0 0.1
09/11/2017
46.77
 9,740 45.83 46.77 45.60 0 0 0
08/11/2017
45.83
 7,750 45.83 46.77 45.21 3,000 0 0.2
07/11/2017
45.83
 4,590 45.13 45.83 45.21 0 0 0
06/11/2017
45.13
 8,760 45.21 45.21 44.90 3,700 0 0.2
03/11/2017
45.21
 8,210 45.44 45.44 44.90 1,200 0 0.1
02/11/2017
45.44
 1,460 45.52 45.60 44.97 100 0 0.0
01/11/2017
45.52
 4,120 45.60 45.60 44.82 1,100 0 0.1
31/10/2017
45.60
 4,420 45.60 45.60 44.82 600 0 0.0
30/10/2017
45.60
 3,030 45.21 45.60 44.90 1,910 1,220 0.0
27/10/2017
45.21
 11,500 45.21 45.60 44.90 5,500 0 0.3
26/10/2017
45.21
 5,970 45.21 45.99 45.21 1,100 0 0.1
25/10/2017
45.21
 9,630 45.99 45.99 44.82 1,400 1,400 0.0
24/10/2017
45.99
 4,260 45.99 46.61 44.90 2,800 0 0.2
23/10/2017
45.99
 12,820 47.00 47.39 45.21 7,200 0 0.4
20/10/2017
47.00
 20,830 47.00 47.86 46.53 9,080 0 0.5
19/10/2017
47.00
 17,550 46.38 47.55 46.53 0 0 0
18/10/2017
46.38
 30,280 44.04 47.08 44.90 0 6,000 -0.4
17/10/2017
44.04
 18,440 42.25 44.04 42.79 0 0 0
16/10/2017
42.25
 3,890 42.87 42.87 42.01 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |