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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |