Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2017	38.89	16,420	39.13	39.21	38.82	1,600	11,830	-0.5
11/07/2017	39.13	4,940	39.28	39.28	39.13	1,400	3,880	-0.1
10/07/2017	39.28	3,510	39.21	40.14	39.21	1,400	0	0.1
07/07/2017	39.21	3,400	39.52	39.52	39.21	0	0	0
06/07/2017	39.52	16,740	39.52	39.52	38.97	2,700	4,590	-0.1
05/07/2017	39.52	8,100	39.60	39.60	39.36	2,400	6,900	-0.2
04/07/2017	39.60	7,300	39.60	39.60	39.60	3,000	510	0.1
03/07/2017	39.60	8,810	39.67	39.75	39.60	1,700	0	0.1
30/06/2017	39.67	5,220	40.06	40.06	39.67	3,000	0	0.2
29/06/2017	40.06	11,940	40.06	40.06	39.60	7,000	50	0.4
28/06/2017	40.06	22,540	40.06	40.06	39.75	8,000	0	0.4
27/06/2017	40.06	25,390	40.06	40.14	39.75	2,600	0	0.1
26/06/2017	40.06	5,930	40.14	40.14	40.06	0	300	-0.0
23/06/2017	40.14	7,040	40.06	40.14	39.91	4,000	2,000	0.1
22/06/2017	40.06	19,260	40.06	40.06	39.91	1,400	200	0.1
21/06/2017	40.06	2,630	40.14	40.14	39.83	1,200	100	0.1
20/06/2017	40.14	3,670	40.14	40.14	40.06	1,050	500	0.0
19/06/2017	40.14	8,030	40.22	40.92	40.06	3,930	0	0.2
16/06/2017	40.22	7,000	40.22	40.22	40.06	3,000	1,290	0.1
15/06/2017	40.22	12,560	39.60	40.45	39.60	0	0	0
14/06/2017	39.60	2,080	39.44	39.75	39.44	0	0	0
13/06/2017	39.44	3,210	39.36	39.44	39.36	2,600	1,000	0.1
12/06/2017	39.36	11,500	39.67	39.75	39.36	1,300	0	0.1
09/06/2017	39.67	90	39.75	39.75	39.67	0	0	0
08/06/2017	39.75	2,660	40.14	40.14	39.36	10	0	0.0
07/06/2017	40.14	3,400	40.38	41.23	40.14	0	0	0
06/06/2017	40.38	6,660	39.13	40.38	39.75	0	0	0
05/06/2017	39.13	2,650	39.13	39.91	39.05	0	0	0
02/06/2017	39.13	2,420	39.05	39.21	39.13	0	0	0
01/06/2017	39.05	3,310	39.44	39.52	39.05	0	0	0
31/05/2017	39.44	1,780	39.75	39.75	39.36	280	0	0.0
30/05/2017	39.75	9,390	39.99	39.99	38.97	210	0	0.0
29/05/2017	39.99	5,110	40.14	40.14	39.44	1,000	160	0.0
26/05/2017	40.14	3,720	40.14	40.14	39.36	0	490	-0.0
25/05/2017	40.14	3,160	39.83	40.45	39.60	0	0	0
24/05/2017	39.83	10,930	40.53	40.69	39.36	0	20	-0.0
23/05/2017	40.53	5,190	39.44	41.23	39.05	0	2,400	-0.1
22/05/2017	39.44	5,940	39.52	39.60	39.44	0	5,400	-0.3
19/05/2017	39.52	18,370	40.92	40.92	39.52	2,500	8,500	-0.3
18/05/2017: Cổ tức tiền mặt tỉ lệ: 28%
18/05/2017	40.92	8,250	40.61	41.70	40.92	40	0	0.0
17/05/2017	40.61	6,450	40.68	41.42	40.61	150	0	0.0
16/05/2017	40.68	5,850	40.98	40.98	40.61	150	200	-0.0
15/05/2017	40.98	10,370	41.05	41.05	40.68	0	0	0
12/05/2017	41.05	8,420	41.05	41.05	40.68	0	0	0
11/05/2017	41.05	15,000	41.42	41.50	40.68	8,200	10,260	-0.1
10/05/2017	41.42	34,000	40.68	41.42	40.53	510	23,160	-1.2
09/05/2017	40.68	44,040	40.90	40.90	40.61	20	25,640	-1.4
08/05/2017	40.90	25,930	41.05	41.50	40.90	0	14,550	-0.8
05/05/2017	41.05	3,200	41.42	41.50	41.05	0	0	0
04/05/2017	41.42	6,510	41.42	41.79	41.42	0	0	0
03/05/2017	41.42	4,400	41.50	41.50	41.42	1,320	1,780	-0.0
28/04/2017	41.50	3,140	41.42	41.50	41.42	1,190	0	0.1
27/04/2017	41.42	6,370	41.50	41.50	41.42	0	0	0
26/04/2017	41.50	12,340	41.50	41.57	41.50	0	0	0
25/04/2017	41.50	6,130	41.50	41.57	41.50	0	0	0
24/04/2017	41.50	4,880	41.42	41.50	41.42	1,560	0	0.1
21/04/2017	41.42	5,050	41.79	41.79	41.42	2,440	0	0.1
20/04/2017	41.79	6,960	42.01	42.01	41.13	0	0	0
19/04/2017	42.01	11,660	42.09	42.09	41.42	0	0	0
18/04/2017	42.09	5,380	42.16	42.16	41.42	30	0	0.0
17/04/2017	42.16	6,010	42.38	42.38	41.50	4,000	1,890	0.1
14/04/2017	42.38	2,950	42.90	42.90	41.42	50	0	0.0
13/04/2017	42.90	1,380	41.94	42.90	41.94	0	0	0
12/04/2017	41.94	2,280	42.38	42.38	41.87	0	0	0
11/04/2017	42.38	1,630	42.38	42.38	42.38	0	0	0
10/04/2017	42.38	4,320	42.16	42.68	41.57	2,580	490	0.1
07/04/2017	42.16	350	42.16	42.16	42.16	0	0	0
05/04/2017	42.16	4,540	42.16	42.53	42.16	0	0	0
04/04/2017	42.16	120	42.61	42.61	42.16	0	0	0
03/04/2017	42.61	6,000	42.16	42.68	41.94	3,490	0	0.2
31/03/2017	42.16	1,900	41.87	42.16	41.79	0	0	0
30/03/2017	41.87	390	42.53	42.53	41.87	0	0	0
29/03/2017	42.53	1,540	42.53	42.61	41.94	200	0	0.0
28/03/2017	42.53	3,120	43.27	43.27	41.87	1,000	0	0.1
27/03/2017	43.27	3,390	43.27	43.64	42.16	1,000	0	0.1
24/03/2017	43.27	17,630	42.46	43.27	42.46	12,080	0	0.7
23/03/2017	42.46	7,450	42.16	42.46	41.57	5,820	1,560	0.2
22/03/2017	42.16	4,900	41.79	42.16	41.79	0	340	-0.0
21/03/2017	41.79	1,840	42.09	42.09	41.79	0	0	0
20/03/2017	42.09	1,320	42.09	42.83	42.09	0	0	0
17/03/2017	42.09	830	41.20	42.09	41.79	0	0	0
16/03/2017	41.20	3,110	42.46	42.46	41.20	0	0	0
15/03/2017	42.46	5,610	41.57	42.46	41.57	0	0	0
14/03/2017	41.57	820	42.16	42.16	41.57	0	0	0
13/03/2017	42.16	7,120	42.46	42.46	42.09	0	0	0
10/03/2017	42.46	1,460	42.53	42.53	42.16	0	0	0
09/03/2017	42.53	4,000	42.83	42.83	41.79	0	1,000	-0.1
08/03/2017	42.83	11,820	42.16	42.83	41.79	6,330	1,040	0.3
07/03/2017	42.16	14,910	42.24	42.53	42.16	2,800	0	0.2
06/03/2017	42.24	15,380	42.24	42.53	42.16	0	0	0
03/03/2017	42.24	5,280	42.53	42.53	42.16	0	0	0
02/03/2017	42.53	8,700	42.90	42.98	42.38	20	0	0.0
01/03/2017	42.90	7,880	43.27	43.27	42.61	10	0	0.0
28/02/2017	43.27	7,790	43.64	43.64	42.98	0	10	-0.0
27/02/2017	43.64	44,140	42.46	43.64	42.46	26,200	10	1.5
24/02/2017	42.46	760	42.53	42.53	41.87	0	0	0
23/02/2017	42.53	2,010	42.90	42.90	42.46	0	0	0
22/02/2017	42.90	8,290	43.20	43.20	42.38	0	0	0
21/02/2017	43.20	20,610	43.05	44.01	43.05	0	0	0
20/02/2017	43.05	11,770	43.27	44.01	42.90	0	0	0

Page:
<<
21
22
23
>>

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

CTCP Cáp treo Núi Bà Tây Ninh (tct)

THỐNG KÊ GIAO DỊCH