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)
23/06/2016
38.71
 22,460 39.07 39.79 38.35 0 0 0
22/06/2016
39.07
 57,490 39.07 40.50 38.71 0 0 0
21/06/2016
39.07
 68,540 36.56 39.07 36.20 0 0 0
20/06/2016
36.56
 19,890 36.20 36.56 35.84 0 0 0
17/06/2016
36.20
 5,730 36.56 36.56 35.84 0 0 0
16/06/2016
36.56
 10,660 36.56 36.56 35.84 2,200 0 0.1
15/06/2016
36.56
 7,000 36.56 36.56 36.20 0 1,000 -0.1
14/06/2016
36.56
 3,960 36.92 36.92 36.20 430 0 0.0
13/06/2016
36.92
 15,850 36.92 36.92 36.20 20 0 0.0
10/06/2016
36.92
 17,570 36.92 37.28 36.56 1,960 0 0.1
09/06/2016
36.92
 5,060 36.92 36.92 36.56 0 0 0
08/06/2016
36.92
 3,630 36.92 36.92 36.92 600 0 0.0
07/06/2016
36.92
 9,410 36.56 37.99 36.92 0 0 0
06/06/2016
36.56
 1,650 36.56 36.92 36.56 30 0 0.0
03/06/2016
36.56
 3,200 36.56 36.92 36.56 0 460 -0.0
02/06/2016
36.56
 3,870 36.56 36.56 36.56 0 500 -0.0
01/06/2016
36.56
 8,070 36.56 37.28 36.56 1,500 500 0.1
31/05/2016
36.56
 6,710 36.92 36.92 36.56 0 0 0
30/05/2016
36.92
 3,830 37.28 37.28 36.56 0 140 -0.0
27/05/2016
37.28
 8,550 36.56 37.28 35.84 0 0 0
26/05/2016
36.56
 4,890 36.56 36.92 36.56 0 0 0
25/05/2016
36.56
 5,350 36.56 36.92 36.20 0 0 0
24/05/2016
36.56
 2,390 36.92 36.92 36.56 0 0 0
23/05/2016
36.92
 2,080 36.92 36.92 36.92 187,600 187,600 0
20/05/2016
36.92
 3,200 37.28 37.28 36.56 0 0 0
19/05/2016
37.28
 470 37.28 37.28 36.92 0 0 0
18/05/2016
37.28
 6,620 36.92 37.28 36.56 0 0 0
17/05/2016
36.92
 11,770 36.56 36.92 35.84 0 0 0
16/05/2016
36.56
 13,550 36.56 36.56 35.77 0 0 0
13/05/2016
36.56
 18,690 36.92 36.92 36.56 30 0 0.0
12/05/2016
36.92
 36,540 35.84 38.35 35.56 0 60 -0.0
11/05/2016
35.84
 17,900 35.84 36.56 35.84 0 0 0
10/05/2016
35.84
 17,610 36.92 36.92 35.48 0 0 0
09/05/2016
36.92
 13,160 37.28 37.28 36.20 0 0 0
06/05/2016
37.28
 17,060 37.99 37.99 37.28 0 0 0
05/05/2016
37.99
 11,030 37.99 38.71 37.64 0 800 -0.0
04/05/2016
37.99
 6,200 38.71 38.71 37.99 0 0 0
29/04/2016
38.71
 5,980 38.35 39.43 37.99 0 100 -0.0
28/04/2016
38.35
 7,580 38.35 39.43 38.35 0 0 0
27/04/2016
38.35
 19,660 38.71 40.14 37.99 0 0 0
26/04/2016
38.71
 4,320 37.99 38.71 37.64 0 0 0
25/04/2016
37.99
 6,670 39.43 39.79 37.99 0 0 0
22/04/2016
39.43
 28,650 40.50 40.50 39.43 300 0 0.0
21/04/2016
40.50
 27,530 40.86 41.94 39.43 0 0 0
20/04/2016
40.86
 34,690 38.35 40.86 40.50 620 0 0.0
19/04/2016
38.35
 4,400 38.35 38.35 37.64 0 0 0
15/04/2016
38.35
 2,030 38.35 38.35 36.56 0 0 0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2016
38.35
 16,700 37.99 38.71 36.92 40 0 0.0
13/04/2016
37.99
 6,590 37.29 38.35 37.29 0 0 0
12/04/2016
37.29
 8,010 38.35 38.35 37.29 0 0 0
11/04/2016
38.35
 13,480 36.94 38.35 37.29 290 0 0.0
08/04/2016
36.94
 3,460 36.94 36.94 36.23 0 0 0
07/04/2016
36.94
 5,200 36.94 36.94 35.88 0 0 0
06/04/2016
36.94
 120 36.59 36.94 36.94 0 0 0
05/04/2016
36.59
 1,340 37.99 37.99 36.59 0 0 0
04/04/2016
37.99
 18,660 35.53 37.99 34.48 0 14,370 -0.7
01/04/2016
35.53
 6,170 35.88 35.88 35.18 0 2,850 -0.1
31/03/2016
35.88
 4,890 36.23 36.59 35.88 100 0 0.0
30/03/2016
36.23
 5,430 37.29 37.99 36.23 0 1,950 -0.1
29/03/2016
37.29
 8,340 37.64 37.64 36.59 0 0 0
28/03/2016
37.64
 18,790 38.70 38.70 36.59 0 5,440 -0.3
25/03/2016
38.70
 10,200 37.99 38.70 36.94 0 7,010 -0.4
24/03/2016
37.99
 17,100 38.70 38.70 37.29 0 7,000 -0.4
23/03/2016
38.70
 16,620 40.10 40.10 38.35 0 5,100 -0.3
22/03/2016
40.10
 7,170 39.96 41.51 39.40 0 0 0
21/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
18/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
17/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
16/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
15/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
14/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
11/03/2016
39.96
 0 39.96 39.96 39.96 0 0 0
10/03/2016
39.96
 26,010 38.70 40.03 39.05 0 12,700 -0.7
09/03/2016
38.70
 9,320 39.19 39.19 38.70 0 6,100 -0.3
08/03/2016
39.19
 7,100 39.05 39.33 38.70 900 0 0.0
07/03/2016
39.05
 33,110 38.70 39.40 38.70 0 28,000 -1.5
04/03/2016
38.70
 34,600 38.70 38.84 38.70 900 20,100 -1.1
03/03/2016
38.70
 4,200 38.70 38.70 38.06 0 1,500 -0.1
02/03/2016
38.70
 7,400 38.70 39.05 38.35 0 4,100 -0.2
01/03/2016
38.70
 11,100 39.05 39.40 38.20 0 3,400 -0.2
29/02/2016
39.05
 900 40.10 40.46 39.05 0 0 0
26/02/2016
40.10
 100 38.70 40.10 40.10 0 0 0
25/02/2016
38.70
 8,000 39.05 39.05 38.35 0 3,200 -0.2
24/02/2016
39.05
 18,000 40.46 40.46 37.85 0 3,500 -0.2
23/02/2016
40.46
 9,702 41.16 41.51 40.46 0 0 0
22/02/2016
41.16
 5,434 42.07 42.22 40.95 0 0 0
19/02/2016
42.07
 8,510 44.33 44.33 42.07 0 0 0
18/02/2016
44.33
 32,790 42.43 45.03 41.58 5,600 0 0.3
17/02/2016
42.43
 21,400 38.63 42.43 38.70 0 0 0
16/02/2016
38.63
 11,510 35.88 39.40 36.23 0 0 0
15/02/2016
35.88
 50 35.88 35.88 35.88 0 0 0
05/02/2016
35.88
 4,210 34.48 35.88 35.18 0 0 0
04/02/2016
34.48
 3,340 34.48 35.88 34.48 500 900 -0.0
03/02/2016
34.48
 1,000 34.48 34.48 34.48 0 0 0
02/02/2016
34.48
 30,700 34.48 34.48 33.77 0 10,000 -0.5
01/02/2016
34.48
 620 34.48 36.23 34.48 100 0 0.0
29/01/2016
34.48
 2,430 34.48 34.48 34.48 10 0 0.0
28/01/2016
34.48
 3,540 34.26 34.83 34.34 0 0 0
27/01/2016
34.26
 3,500 34.48 34.48 34.26 0 0 0
26/01/2016
34.48
 3,700 34.48 34.48 34.48 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |