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)
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
22/09/2016
39.07
 9,450 38.28 39.36 38.35 4,760 250 0.2
21/09/2016
38.28
 8,450 37.99 38.28 37.64 1,540 0 0.1
20/09/2016
37.99
 4,340 38.71 38.71 37.64 250 0 0.0
19/09/2016
38.71
 6,620 37.56 38.71 37.49 800 600 0.0
16/09/2016
37.56
 2,780 37.42 37.64 37.28 240 2,190 -0.1
15/09/2016
37.42
 9,760 37.49 37.49 37.28 6,110 210 0.3
14/09/2016
37.49
 1,410 37.49 37.49 37.28 0 0 0
13/09/2016
37.49
 2,250 37.56 37.56 36.56 0 0 0
12/09/2016
37.56
 1,730 37.64 37.64 37.28 0 0 0
09/09/2016
37.64
 6,260 37.64 37.64 37.28 1,460 0 0.1
08/09/2016
37.64
 5,550 37.64 37.64 37.28 900 0 0.0
07/09/2016
37.64
 7,440 37.28 37.64 37.28 100 0 0.0
06/09/2016
37.28
 1,540 37.64 37.64 37.28 0 0 0
05/09/2016
37.64
 7,930 37.99 37.99 36.92 0 0 0
01/09/2016
37.99
 7,350 37.64 37.99 37.28 0 0 0
31/08/2016
37.64
 3,890 37.28 37.64 37.28 1,010 0 0.1
30/08/2016
37.28
 5,100 37.64 37.64 37.28 0 0 0
29/08/2016
37.64
 3,890 37.64 37.64 37.28 1,420 570 0.0
26/08/2016
37.64
 8,220 37.28 37.64 37.28 1,000 0 0.1
25/08/2016
37.28
 11,220 37.28 37.64 37.28 0 0 0
24/08/2016
37.28
 11,500 37.64 37.99 37.28 0 500 -0.0
23/08/2016
37.64
 4,530 37.99 37.99 37.28 0 0 0
22/08/2016
37.99
 2,140 37.99 37.99 37.64 0 0 0
19/08/2016
37.99
 6,410 37.99 38.35 37.64 0 1,000 -0.1
18/08/2016
37.99
 15,650 38.35 38.71 37.64 0 0 0
17/08/2016
38.35
 3,440 38.35 38.35 37.99 0 0 0
16/08/2016
38.35
 18,530 39.07 39.07 37.28 3,810 0 0.2
15/08/2016
39.07
 37,160 39.43 39.43 37.64 0 9,290 -0.5
12/08/2016
39.43
 8,920 39.43 39.43 38.35 0 0 0
11/08/2016
39.43
 15,600 39.43 40.14 37.64 0 0 0
10/08/2016
39.43
 12,470 39.43 40.14 37.64 0 0 0
09/08/2016
39.43
 1,410 38.71 39.43 38.71 0 0 0
08/08/2016
38.71
 4,410 38.71 39.43 37.99 120 0 0.0
05/08/2016
38.71
 2,620 38.71 39.07 37.28 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |