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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |