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)
17/02/2017
43.27
 15,380 42.16 43.27 42.09 4,810 2,130 0.2
16/02/2017
42.16
 1,290 42.16 42.68 42.16 0 60 -0.0
15/02/2017
42.16
 350 42.01 42.83 42.01 0 0 0
14/02/2017
42.01
 16,790 41.94 42.16 41.79 8,390 0 0.5
13/02/2017
41.94
 10,040 42.09 42.90 41.94 250 0 0.0
10/02/2017
42.09
 2,820 41.79 42.16 41.64 0 400 -0.0
09/02/2017
41.79
 16,120 42.53 42.75 41.79 0 0 0
08/02/2017
42.53
 4,800 43.49 43.49 42.53 2,630 0 0.2
07/02/2017
43.49
 4,680 44.38 44.38 42.53 0 0 0
06/02/2017
44.38
 15,400 45.12 45.12 42.90 700 0 0.0
03/02/2017
45.12
 6,020 45.12 45.56 44.16 0 0 0
02/02/2017
45.12
 21,770 43.79 45.71 43.79 0 0 0
25/01/2017
43.79
 14,100 43.64 43.79 43.35 0 8,300 -0.5
24/01/2017
43.64
 8,920 42.75 44.38 42.75 0 0 0
23/01/2017
42.75
 18,140 42.53 42.75 42.16 0 2,500 -0.1
20/01/2017
42.53
 18,930 41.27 44.16 41.20 3,300 2,000 0.1
19/01/2017
41.27
 5,250 41.64 41.64 41.05 0 0 0
18/01/2017
41.64
 2,510 41.42 41.64 41.05 220 0 0.0
17/01/2017
41.42
 12,070 41.05 41.42 40.83 0 0 0
16/01/2017
41.05
 7,180 41.72 41.72 41.05 100 0 0.0
13/01/2017
41.72
 10,390 41.79 41.79 41.20 2,390 0 0.1
12/01/2017
41.79
 4,800 41.79 41.79 41.42 950 0 0.1
11/01/2017
41.79
 5,540 41.57 42.16 41.42 0 0 0
10/01/2017
41.57
 13,570 41.42 41.79 40.83 0 0 0
09/01/2017
41.42
 20,650 40.90 41.79 40.90 0 0 0
06/01/2017
40.90
 6,870 41.42 41.50 40.90 0 0 0
05/01/2017
41.42
 2,460 40.90 41.42 40.68 0 0 0
04/01/2017
40.90
 4,280 40.83 40.90 40.68 0 0 0
03/01/2017
40.83
 2,660 40.83 40.83 40.68 150 0 0.0
30/12/2016
40.83
 550 40.76 40.83 40.68 170 0 0.0
29/12/2016
40.76
 3,770 40.61 41.05 40.61 2,150 0 0.1
28/12/2016
40.61
 1,960 40.31 40.61 40.53 0 0 0
27/12/2016
40.31
 1,570 40.68 40.68 40.31 0 500 -0.0
26/12/2016
40.68
 1,410 40.31 40.68 40.31 1,040 0 0.1
23/12/2016
40.31
 1,300 40.31 40.61 40.31 430 0 0.0
22/12/2016
40.31
 2,780 40.31 40.61 40.31 1,760 0 0.1
21/12/2016
40.31
 4,780 40.31 40.53 40.31 3,700 0 0.2
20/12/2016
40.31
 1,940 40.02 40.90 40.02 500 0 0.0
19/12/2016
40.02
 3,410 40.98 40.98 40.02 0 1,710 -0.1
16/12/2016
40.98
 2,010 40.53 40.98 40.09 0 0 0
15/12/2016
40.53
 1,910 40.68 40.68 40.31 1,500 0 0.1
14/12/2016
40.68
 1,050 40.53 40.68 40.68 840 0 0.0
13/12/2016: Cổ tức tiền mặt tỉ lệ: 17%
13/12/2016
40.53
 3,810 39.50 40.68 40.39 110 0 0.0
12/12/2016
39.50
 4,280 39.64 40.14 39.43 0 0 0
09/12/2016
39.64
 1,950 39.64 39.64 39.43 980 0 0.1
08/12/2016
39.64
 680 39.64 39.64 39.50 0 0 0
07/12/2016
39.64
 4,250 39.57 39.79 39.43 2,500 0 0.1
06/12/2016
39.57
 4,470 40.00 40.00 39.57 0 0 0
05/12/2016
40.00
 5,570 40.14 40.50 40.00 400 0 0.0
02/12/2016
40.14
 3,780 40.14 40.79 40.14 1,000 0 0.1
01/12/2016
40.14
 8,570 40.14 40.86 40.14 6,100 2,800 0.2
30/11/2016
40.14
 21,940 39.50 40.14 39.93 0 0 0
29/11/2016
39.50
 710 39.50 39.57 39.50 0 0 0
28/11/2016
39.50
 4,520 39.86 39.86 39.43 0 0 0
25/11/2016
39.86
 4,640 39.43 39.86 38.85 0 0 0
24/11/2016
39.43
 7,320 39.14 39.79 39.21 0 0 0
23/11/2016
39.14
 13,740 39.50 39.57 39.14 1,360 0 0.1
22/11/2016
39.50
 17,570 40.36 40.36 39.43 1,500 0 0.1
21/11/2016
40.36
 2,080 40.50 40.50 39.79 0 0 0
18/11/2016
40.50
 12,320 40.14 40.57 39.57 1,000 0 0.1
17/11/2016
40.14
 5,710 40.22 40.65 39.79 800 0 0.0
16/11/2016
40.22
 10,770 40.36 40.36 40.07 4,500 0 0.3
15/11/2016
40.36
 14,750 40.43 40.43 40.22 3,700 0 0.2
14/11/2016
40.43
 3,030 40.50 40.50 40.43 30 0 0.0
11/11/2016
40.50
 1,780 40.86 40.86 40.43 1,270 0 0.1
10/11/2016
40.86
 21,960 39.50 40.86 39.79 1,700 0 0.1
09/11/2016
39.50
 5,970 40.50 40.50 37.71 0 0 0
08/11/2016
40.50
 10,870 40.50 40.86 39.14 8,150 4,000 0.2
07/11/2016
40.50
 1,220 40.50 40.86 39.86 0 0 0
04/11/2016
40.50
 44,950 39.79 40.86 39.79 0 0 0
03/11/2016
39.79
 21,750 39.79 39.79 39.79 0 0 0
02/11/2016
39.79
 17,590 39.57 39.86 39.71 3,260 0 0.2
01/11/2016
39.57
 21,030 39.57 39.79 39.43 3,000 0 0.2
31/10/2016
39.57
 2,660 39.57 40.14 39.57 740 300 0.0
28/10/2016
39.57
 2,530 39.50 40.14 39.43 700 0 0.0
27/10/2016
39.50
 4,280 39.93 40.14 39.43 2,000 0 0.1
26/10/2016
39.93
 5,420 39.71 39.93 39.36 0 200 -0.0
25/10/2016
39.71
 15,480 39.43 39.93 39.43 4,500 9,770 -0.3
24/10/2016
39.43
 5,910 40.00 40.00 39.36 10 0 0.0
21/10/2016
40.00
 970 40.43 40.43 40.00 500 0 0.0
20/10/2016
40.43
 16,400 40.07 40.50 39.86 6,490 2,340 0.2
19/10/2016
40.07
 21,940 40.14 40.50 39.50 7,200 0 0.4
18/10/2016
40.14
 15,970 40.00 41.58 38.14 5,650 0 0.3
17/10/2016
40.00
 5,900 40.00 40.14 39.43 3,000 0 0.2
14/10/2016
40.00
 7,150 39.14 40.00 39.14 3,500 0 0.2
13/10/2016
39.14
 1,260 39.21 39.21 38.93 0 0 0
12/10/2016
39.21
 500 39.21 39.28 38.42 0 0 0
11/10/2016
39.21
 18,040 39.21 39.28 38.71 1,000 0 0.1
10/10/2016
39.21
 2,580 39.28 39.28 38.07 1,300 0 0.1
07/10/2016
39.28
 3,480 39.36 40.14 38.14 200 0 0.0
06/10/2016
39.36
 4,460 39.36 39.36 39.28 0 0 0
05/10/2016
39.36
 17,000 39.43 39.43 38.78 0 0 0
04/10/2016
39.43
 10,100 39.57 40.14 39.43 0 0 0
03/10/2016
39.57
 3,470 40.22 40.22 39.57 170 0 0.0
30/09/2016
40.22
 1,260 40.14 40.43 40.22 0 0 0
29/09/2016
40.14
 31,120 39.71 40.14 39.21 0 0 0
28/09/2016
39.71
 14,000 39.28 39.71 38.85 70 0 0.0
27/09/2016
39.28
 6,690 39.28 39.36 38.78 0 0 0
26/09/2016
39.28
 24,360 39.28 39.43 36.99 10,300 16,000 -0.3
23/09/2016
39.28
 9,360 39.07 39.64 39.07 5,740 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |