CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.90
0.30
(1.53%)
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)
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
13/10/2017
42.87
 4,980 42.32 42.87 42.25 3,900 0 0.2
12/10/2017
42.32
 2,540 42.17 42.48 42.32 0 0 0
11/10/2017
42.17
 10,190 42.87 42.87 42.17 0 0 0
10/10/2017
42.87
 20 41.47 42.87 42.87 0 0 0
09/10/2017
41.47
 6,340 41.70 42.09 41.31 1,900 1,800 0.0
06/10/2017
41.70
 1,000 42.09 42.09 41.70 0 0 0
05/10/2017
42.09
 3,820 42.09 42.09 42.09 3,700 0 0.2
04/10/2017
42.09
 7,350 42.79 42.79 42.09 0 0 0
03/10/2017
42.79
 11,760 42.09 42.79 41.39 2,530 6,970 -0.2
02/10/2017
42.09
 2,580 41.70 42.09 41.54 0 0 0
29/09/2017
41.70
 20 41.70 42.64 41.70 10 0 0.0
28/09/2017
41.70
 4,220 41.78 41.78 41.70 1,300 0 0.1
27/09/2017
41.78
 9,420 41.93 41.93 41.78 6,700 0 0.4
26/09/2017
41.93
 12,570 42.09 42.48 41.93 2,400 0 0.1
25/09/2017
42.09
 7,140 42.87 42.87 42.09 1,000 0 0.1
22/09/2017
42.87
 1,910 42.87 42.87 42.79 1,800 0 0.1
21/09/2017
42.87
 8,860 43.26 43.26 42.79 5,200 160 0.3
20/09/2017
43.26
 28,200 42.79 43.49 42.79 500 20,300 -1.1
19/09/2017
42.79
 20,240 41.70 42.87 42.01 0 0 0
18/09/2017
41.70
 9,650 40.92 41.70 40.92 180 0 0.0
15/09/2017
40.92
 12,250 40.92 41.31 40.92 3,000 0 0.2
14/09/2017
40.92
 18,850 40.92 41.31 40.76 1,500 0 0.1
13/09/2017
40.92
 26,110 38.93 41.31 38.97 18,560 12,560 0.3
12/09/2017
38.93
 2,200 38.74 38.93 38.58 0 0 0
11/09/2017
38.74
 22,850 38.93 38.97 38.62 0 9,170 -0.5
08/09/2017
38.93
 7,730 38.58 38.93 38.58 4,920 0 0.2
07/09/2017
38.58
 23,530 38.54 38.97 38.50 20,000 19,960 0.0
06/09/2017
38.54
 9,660 38.50 38.82 38.50 0 0 0
05/09/2017
38.50
 2,510 38.27 38.58 38.19 2,190 0 0.1
01/09/2017
38.27
 600 38.27 38.27 38.27 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |