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)
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
31/08/2017
38.27
 600 38.58 38.58 38.27 0 0 0
30/08/2017
38.58
 5,750 38.19 38.82 38.19 4,270 0 0.2
29/08/2017
38.19
 7,660 38.27 38.82 38.19 4,300 0 0.2
28/08/2017
38.27
 1,520 38.82 38.82 38.27 460 0 0.0
25/08/2017
38.82
 9,580 38.35 38.82 38.19 4,230 0 0.2
24/08/2017
38.35
 2,930 38.27 38.43 38.19 1,330 0 0.1
23/08/2017
38.27
 2,510 37.88 38.27 37.88 2,110 0 0.1
22/08/2017
37.88
 4,790 37.88 37.88 37.88 1,790 0 0.1
21/08/2017
37.88
 23,460 37.88 38.04 37.80 20,880 0 1.0
18/08/2017
37.88
 40,930 37.80 38.27 37.80 18,230 2,600 0.8
17/08/2017
37.80
 19,330 37.65 38.19 37.80 5,000 0 0.2
16/08/2017
37.65
 11,700 37.88 38.97 37.65 4,000 3,000 0.0
15/08/2017
37.88
 12,520 37.88 38.19 37.88 9,300 0 0.5
14/08/2017
37.88
 49,220 38.19 38.19 37.84 39,300 70 1.9
11/08/2017
38.19
 33,440 38.27 38.27 37.88 28,900 0 1.4
10/08/2017
38.27
 22,890 37.88 38.27 37.80 11,630 0 0.6
09/08/2017
37.88
 37,790 37.88 37.88 37.80 34,790 0 1.7
08/08/2017
37.88
 22,660 37.88 37.88 37.80 19,920 0 1.0
07/08/2017
37.88
 13,860 38.11 38.11 37.88 4,800 0 0.2
04/08/2017
38.11
 8,480 38.19 38.19 37.96 2,000 0 0.1
03/08/2017
38.19
 3,900 37.96 38.19 37.96 2,400 0 0.1
02/08/2017
37.96
 4,610 38.19 38.19 37.96 2,500 0 0.1
01/08/2017
38.19
 5,000 38.19 38.82 38.19 1,810 0 0.1
31/07/2017
38.19
 3,310 38.19 38.19 38.19 1,010 0 0.0
28/07/2017
38.19
 2,630 38.19 38.35 38.19 2,000 10 0.1
27/07/2017
38.19
 2,110 38.58 38.82 38.19 1,050 0 0.1
26/07/2017
38.58
 2,560 38.19 38.82 38.19 1,770 0 0.1
25/07/2017
38.19
 7,980 38.43 38.43 38.19 1,300 0 0.1
24/07/2017
38.43
 4,320 38.35 38.58 37.88 2,050 0 0.1
21/07/2017
38.35
 1,950 38.74 38.74 38.35 890 0 0.0
20/07/2017
38.74
 2,360 38.89 38.89 38.66 0 0 0
19/07/2017
38.89
 14,280 38.27 38.89 38.27 3,300 0 0.2
18/07/2017
38.27
 9,810 38.50 38.50 38.27 6,900 0 0.3
17/07/2017
38.50
 9,890 38.89 38.89 38.19 1,400 0 0.1
14/07/2017
38.89
 80 38.97 38.97 38.89 0 0 0
13/07/2017
38.97
 6,490 38.89 38.97 38.82 5,400 4,970 0.0

Chính sách bảo mật | Điều khoản sử dụng |