CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.30
-0.35
(-1.62%)
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
(2026-02-23) 		0.15 0.70% 199,300 0 0
19.50
21.80
21.30
2 tháng
(2026-01-19) 		1 4.84% 274,600 0 0
19.50
21.80
21.30
3 tháng
(2025-12-18) 		1.50 7.44% 335,000 -100 -0.0
19.05
21.80
21.30
6 tháng
(2025-09-19) 		1.26 6.20% 520,100 -100 -0.0
19.05
21.80
21.30
12 tháng
(2025-03-24) 		4.19 24% 2,008,100 -3,600 -0.1
15.12
23.41
21.30
24 tháng
(2024-03-28) 		-3.19 -12.85% 4,145,800 -350,840 -6.9
15.12
24.84
21.30
36 tháng
(2023-04-03) 		-4.81 -18.19% 8,457,600 -529,040 -20.6
15.12
27.07
21.30
60 tháng
(2021-04-13) 		-7.36 -25.36% 17,772,000 -500,850 -150.7
15.12
43.03
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |