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)
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
25/01/2016
34.48
 7,120 34.48 34.48 34.48 0 6,000 -0.3
22/01/2016
34.48
 2,410 34.48 34.48 34.48 0 0 0
21/01/2016
34.48
 2,600 34.83 34.83 34.48 0 800 -0.0
20/01/2016
34.83
 10,300 34.48 34.83 34.48 0 8,500 -0.4
19/01/2016
34.48
 6,860 34.19 34.48 33.21 4,700 0 0.2
18/01/2016
34.19
 1,200 35.18 35.18 34.19 0 0 0
15/01/2016
35.18
 2,900 35.25 35.25 34.83 0 0 0
14/01/2016
35.25
 2,200 35.53 35.53 35.18 0 0 0
13/01/2016
35.53
 4,400 35.53 35.60 35.53 0 0 0
12/01/2016
35.53
 24,500 35.53 35.95 35.18 0 11,400 -0.6
11/01/2016
35.53
 10,800 35.46 35.53 34.55 0 0 0
08/01/2016
35.46
 600 35.53 35.53 35.46 0 0 0
07/01/2016
35.53
 1,310 35.53 35.53 35.18 0 0 0
06/01/2016
35.53
 3,800 35.39 35.53 35.04 0 0 0
05/01/2016
35.39
 19,500 35.32 35.60 35.39 0 13,000 -0.7
04/01/2016
35.32
 10,100 35.53 35.53 35.32 0 9,300 -0.5
31/12/2015
35.53
 0 35.53 35.53 35.53 0 0 0
30/12/2015
35.53
 100 35.53 35.53 35.53 0 0 0
29/12/2015
35.53
 2,600 35.74 36.02 35.53 0 0 0
28/12/2015
35.74
 400 35.53 35.74 35.39 0 0 0
25/12/2015
35.53
 400 35.39 35.53 35.32 0 0 0
24/12/2015
35.39
 3,500 35.53 35.88 35.39 0 3,300 -0.2
23/12/2015
35.53
 2,000 35.60 35.60 35.53 0 1,400 -0.1
22/12/2015
35.60
 3,900 35.53 35.88 35.53 1,900 500 0.1
21/12/2015
35.53
 5,400 36.52 36.52 35.25 1,000 1,600 -0.0
18/12/2015
36.52
 1,000 36.52 36.52 36.52 1,000 0 0.1
17/12/2015
36.52
 3,500 36.52 36.87 36.23 0 1,400 -0.1
16/12/2015
36.52
 200 35.18 36.52 35.32 0 0 0
15/12/2015
35.18
 2,500 34.48 35.25 35.18 1,000 0 0.1
14/12/2015
34.48
 2,300 35.39 35.39 34.48 0 0 0
11/12/2015
35.39
 1,300 35.39 35.74 35.39 0 0 0
10/12/2015
35.39
 1,500 35.67 35.74 35.32 0 0 0
09/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2015
35.67
 9,300 35.67 35.95 35.67 0 6,400 -0.3
08/12/2015
35.67
 300 35.47 35.88 35.67 0 100 -0.0
07/12/2015
35.47
 5,400 35.47 36.22 35.47 900 1,900 -0.1
04/12/2015
35.47
 4,800 35.33 35.54 35.40 2,500 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |