CTCP Cáp treo Núi Bà Tây Ninh (tct)

20.40
-0.90
(-4.23%)
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)
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
03/12/2015
35.33
 1,000 35.33 35.33 35.33 600 0 0.0
02/12/2015
35.33
 1,100 35.33 35.47 35.26 400 0 0.0
01/12/2015
35.33
 5,300 35.47 35.47 35.33 0 4,800 -0.2
30/11/2015
35.47
 1,700 35.54 35.54 34.72 0 0 0
27/11/2015
35.54
 1,300 36.01 36.01 34.85 0 0 0
26/11/2015
36.01
 3,600 35.33 36.15 35.54 0 0 0
25/11/2015
35.33
 9,600 35.88 35.88 33.49 2,600 0 0.1
24/11/2015
35.88
 1,800 35.06 35.88 35.33 100 0 0.0
23/11/2015
35.06
 1,500 34.85 36.22 34.99 0 700 -0.0
20/11/2015
34.85
 800 34.85 36.22 34.85 0 0 0
19/11/2015
34.85
 13,300 36.22 36.22 34.85 0 12,800 -0.7
18/11/2015
36.22
 5,900 36.22 36.22 34.17 0 0 0
17/11/2015
36.22
 380 36.22 36.22 36.22 0 0 0
16/11/2015
36.22
 2,000 36.29 36.29 35.67 0 0 0
13/11/2015
36.29
 2,100 36.22 36.42 35.60 0 0 0
12/11/2015
36.22
 2,700 36.42 36.42 35.67 1,700 100 0.1
11/11/2015
36.42
 0 36.42 36.42 36.42 0 0 0
10/11/2015
36.42
 900 36.83 36.83 36.42 0 0 0
09/11/2015
36.83
 2,400 36.63 36.83 35.88 0 100 -0.0
06/11/2015
36.63
 1,100 35.67 36.63 35.74 0 0 0
05/11/2015
35.67
 8,200 35.67 35.88 35.67 0 6,100 -0.3
04/11/2015
35.67
 11,900 35.67 36.90 35.67 200 8,200 -0.4
03/11/2015
35.67
 10,000 35.95 36.22 35.54 0 5,600 -0.3
02/11/2015
35.95
 4,300 36.90 36.90 35.95 0 2,200 -0.1
30/10/2015
36.90
 7,200 37.24 39.64 36.90 0 4,000 -0.2
29/10/2015
37.24
 3,300 35.95 37.59 35.95 0 100 -0.0
28/10/2015
35.95
 12,200 36.08 36.15 35.54 0 8,700 -0.5
27/10/2015
36.08
 14,300 36.49 36.49 36.08 0 9,700 -0.5
26/10/2015
36.49
 1,100 34.51 36.49 34.51 0 400 -0.0
23/10/2015
34.51
 12,800 36.15 36.15 34.17 0 8,100 -0.4
22/10/2015
36.15
 8,300 36.63 36.63 35.67 0 6,100 -0.3
21/10/2015
36.63
 2,300 36.42 36.90 36.22 1,400 1,500 -0.0
20/10/2015
36.42
 900 35.81 36.42 32.32 0 0 0
19/10/2015
35.81
 8,700 35.54 35.88 35.54 0 5,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |