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)
04/09/2015
36.90
 2,500 39.64 39.98 36.90 100 0 0.0
03/09/2015
39.64
 3,900 40.46 40.46 36.90 0 0 0
01/09/2015
40.46
 1,900 40.66 40.66 39.64 0 0 0
31/08/2015
40.66
 3,300 39.70 42.37 39.64 0 100 -0.0
28/08/2015
39.70
 2,700 39.98 39.98 37.59 0 0 0
27/08/2015
39.98
 8,600 36.36 39.98 35.54 0 0 0
26/08/2015
36.36
 1,500 35.19 37.59 34.92 0 0 0
25/08/2015
35.19
 6,100 32.80 35.19 29.59 0 0 0
24/08/2015
32.80
 2,900 34.44 34.44 32.80 0 0 0
21/08/2015
34.44
 6,200 37.59 37.59 34.24 0 0 0
20/08/2015
37.59
 5,400 34.31 37.59 34.37 0 0 0
19/08/2015
34.31
 1,400 34.24 34.85 34.24 0 0 0
18/08/2015
34.24
 1,600 35.88 35.88 34.24 0 0 0
17/08/2015
35.88
 1,000 35.60 35.88 35.54 0 0 0
14/08/2015
35.60
 5,100 37.93 38.00 35.19 0 1,500 -0.1
13/08/2015
37.93
 1,800 38.00 38.54 37.93 0 1,000 -0.1
12/08/2015
38.00
 1,900 38.47 38.47 38.00 0 100 -0.0
11/08/2015
38.47
 5,900 38.47 38.47 37.93 0 0 0
10/08/2015
38.47
 2,044 38.61 38.95 38.27 0 0 0
07/08/2015
38.61
 100 38.88 38.88 38.61 0 0 0
06/08/2015
38.88
 3,344 38.27 38.88 38.27 0 0 0
05/08/2015
38.27
 2,500 38.61 38.61 38.27 0 0 0
04/08/2015
38.61
 2,300 38.27 38.61 38.27 0 0 0
03/08/2015
38.27
 600 38.27 38.27 38.27 0 0 0
31/07/2015
38.27
 3,960 38.61 38.95 38.27 0 0 0
30/07/2015
38.61
 2,000 38.61 38.95 38.20 0 0 0
29/07/2015
38.61
 12,500 39.36 40.32 37.72 0 0 0
28/07/2015
39.36
 3,910 40.93 40.93 39.36 0 1,600 -0.1
27/07/2015
40.93
 1,554 40.93 40.93 40.32 0 0 0
24/07/2015
40.93
 2,500 40.93 41.34 40.93 0 0 0
23/07/2015
40.93
 3,900 39.50 41.00 40.66 0 0 0
22/07/2015
39.50
 3,300 41.34 41.34 37.65 100 0 0.0
21/07/2015
41.34
 4,800 41.34 41.34 41.00 0 4,500 -0.3
20/07/2015
41.34
 8,010 41.07 41.69 41.07 0 4,900 -0.3
17/07/2015
41.07
 1,600 41.00 41.34 41.00 0 0 0
16/07/2015
41.00
 10,800 38.27 41.00 38.34 900 1,800 -0.1
15/07/2015
38.27
 19,430 41.69 42.37 37.59 0 5,500 -0.3
14/07/2015
41.69
 10,400 42.85 43.05 41.69 0 2,500 -0.2
13/07/2015
42.85
 7,600 43.46 43.60 42.78 0 2,000 -0.1
10/07/2015
43.46
 7,700 43.80 44.28 43.12 0 2,000 -0.1
09/07/2015
43.80
 5,900 44.28 44.28 43.80 0 2,200 -0.1
08/07/2015
44.28
 6,100 44.15 44.42 44.15 0 2,200 -0.1
07/07/2015
44.15
 2,700 44.15 44.42 43.46 0 0 0
06/07/2015
44.15
 5,900 44.15 44.15 44.15 0 0 0
03/07/2015
44.15
 5,800 45.10 45.10 43.74 0 0 0
02/07/2015
45.10
 10,620 45.24 47.84 40.80 6,300 2,820 0.2
01/07/2015
45.24
 4,810 43.87 45.44 43.87 0 0 0
30/06/2015
43.87
 6,000 44.49 45.72 43.87 0 0 0
29/06/2015
44.49
 200 44.76 44.76 44.49 0 0 0
26/06/2015
44.76
 3,400 45.10 47.77 44.76 0 0 0
25/06/2015
45.10
 400 45.10 45.10 43.12 0 0 0
24/06/2015
45.10
 2,710 44.76 45.24 45.10 0 0 0
23/06/2015
44.76
 300 44.49 44.76 44.42 0 0 0
22/06/2015
44.49
 7,700 46.13 46.13 44.42 0 0 0
19/06/2015
46.13
 4,000 46.13 46.13 46.13 0 0 0
18/06/2015
46.13
 9,300 46.13 46.13 46.13 0 0 0
17/06/2015
46.13
 4,200 45.79 46.13 45.79 500 0 0.0
16/06/2015
45.79
 18,100 46.47 46.47 45.79 0 0 0
15/06/2015
46.47
 4,100 46.47 46.47 46.13 0 0 0
12/06/2015
46.47
 1,680 46.61 46.81 46.47 0 0 0
11/06/2015
46.61
 5,800 47.08 47.08 46.61 0 3,000 -0.2
10/06/2015
47.08
 400 47.02 47.08 46.95 0 0 0
09/06/2015
47.02
 18,300 45.79 47.02 45.99 0 0 0
08/06/2015
45.79
 7,000 47.15 47.15 45.79 0 0 0
05/06/2015
47.15
 100 47.15 47.15 47.15 0 0 0
04/06/2015
47.15
 100 45.10 47.15 47.15 0 0 0
03/06/2015
45.10
 5,400 46.26 46.26 45.10 0 0 0
02/06/2015
46.26
 1,100 45.99 46.26 46.13 0 0 0
01/06/2015
45.99
 1,000 45.79 46.61 45.99 0 0 0
29/05/2015
45.79
 100 47.77 47.77 45.79 0 0 0
28/05/2015
47.77
 3,254 47.84 47.84 47.77 0 1,200 -0.1
27/05/2015
47.84
 500 47.84 47.84 47.84 0 0 0
26/05/2015
47.84
 4,000 47.63 48.04 47.84 900 0 0.1
25/05/2015
47.63
 1,200 47.77 47.77 47.22 0 0 0
22/05/2015
47.77
 3,100 47.49 48.86 47.15 1,000 0 0.1
21/05/2015
47.49
 3,600 46.47 47.49 46.47 0 0 0
20/05/2015
46.47
 15,300 46.47 47.49 44.42 0 0 0
19/05/2015
46.47
 4,200 46.40 46.47 46.47 0 0 0
18/05/2015
46.40
 2,200 45.10 46.40 45.10 200 0 0.0
15/05/2015
45.10
 4,300 46.47 46.47 45.10 0 0 0
14/05/2015
46.47
 3,200 47.15 47.49 46.47 0 0 0
13/05/2015
47.15
 300 47.15 47.15 46.47 0 0 0
12/05/2015
47.15
 2,500 47.77 47.84 47.15 800 0 0.1
11/05/2015
47.77
 500 47.84 47.84 47.49 0 0 0
08/05/2015
47.84
 4,500 47.15 47.84 47.49 0 0 0
07/05/2015
47.15
 4,320 46.95 47.84 46.47 0 0 0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
06/05/2015
46.95
 7,600 46.95 47.84 45.79 600 0 0.0
05/05/2015
46.95
 500 47.01 47.01 46.95 0 0 0
04/05/2015
47.01
 3,530 47.41 47.41 47.01 0 0 0
27/04/2015
47.41
 1,600 47.41 47.41 47.41 0 0 0
24/04/2015
47.41
 100 47.41 47.41 47.41 0 0 0
23/04/2015
47.41
 3,600 46.88 47.41 46.88 1,400 0 0.1
22/04/2015
46.88
 1,500 47.21 47.48 46.22 100 0 0.0
21/04/2015
47.21
 900 47.21 47.28 47.21 800 0 0.1
20/04/2015
47.21
 2,000 47.15 47.21 47.21 0 0 0
17/04/2015
47.15
 6,600 46.82 50.44 46.82 0 0 0
16/04/2015
46.82
 4,300 48.07 48.07 46.82 0 0 0
15/04/2015
48.07
 3,400 46.95 48.07 47.15 3,000 0 0.2
14/04/2015
46.95
 800 47.80 47.80 46.95 0 0 0
13/04/2015
47.80
 200 48.13 48.13 44.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |