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)
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
10/04/2015
48.13
 600 48.13 48.13 48.00 0 0 0
09/04/2015
48.13
 400 47.67 48.13 47.67 0 0 0
08/04/2015
47.67
 2,800 47.80 48.13 47.67 0 0 0
07/04/2015
47.80
 2,000 47.74 48.13 47.80 0 0 0
06/04/2015
47.74
 200 48.07 48.07 47.54 0 0 0
03/04/2015
48.07
 2,000 47.34 48.07 47.34 0 0 0
02/04/2015
47.34
 5,800 47.34 47.34 47.21 200 0 0.0
01/04/2015
47.34
 915 47.54 47.54 47.28 500 0 0.0
31/03/2015
47.54
 2,600 47.48 47.61 47.54 0 0 0
30/03/2015
47.48
 20,800 47.21 49.72 47.28 14,600 0 1.1
27/03/2015
47.21
 3,800 47.21 47.48 47.21 700 0 0.1
26/03/2015
47.21
 900 47.87 48.13 47.01 0 0 0
25/03/2015
47.87
 2,600 49.26 49.26 47.87 0 0 0
24/03/2015
49.26
 5,300 47.54 50.05 46.49 0 0 0
23/03/2015
47.54
 1,370 48.13 48.13 47.54 100 0 0.0
20/03/2015
48.13
 3,710 48.13 48.13 48.07 0 0 0
19/03/2015
48.13
 7,200 48.20 48.66 48.13 200 0 0.0
18/03/2015
48.20
 4,300 48.79 50.05 48.13 500 1,800 -0.1
17/03/2015
48.79
 6,800 49.45 49.45 48.27 0 1,300 -0.1
16/03/2015
49.45
 1,300 50.11 50.11 48.79 0 700 -0.1
13/03/2015
50.11
 11,500 48.13 50.77 49.32 0 0 0
12/03/2015
48.13
 1,600 48.13 48.13 48.13 1,000 0 0.1
11/03/2015
48.13
 100 48.79 48.79 48.13 0 0 0
10/03/2015
48.79
 3,300 48.13 48.79 48.13 0 0 0
09/03/2015
48.13
 1,500 48.79 48.79 48.13 0 0 0
06/03/2015
48.79
 2,500 49.45 49.45 48.66 0 0 0
05/03/2015
49.45
 2,200 49.72 49.78 49.45 0 0 0
04/03/2015
49.72
 6,300 50.18 50.18 48.79 0 0 0
03/03/2015
50.18
 2,600 50.05 50.18 49.78 0 0 0
02/03/2015
50.05
 7,700 50.44 50.44 49.78 0 0 0
27/02/2015
50.44
 3,100 50.77 50.77 50.11 0 0 0
26/02/2015
50.77
 4,400 50.77 51.10 50.77 0 0 0
25/02/2015
50.77
 2,900 50.51 51.04 50.77 0 0 0
24/02/2015
50.51
 600 48.79 50.51 50.44 0 0 0
13/02/2015
48.79
 6,800 48.66 48.79 44.18 0 0 0
12/02/2015
48.66
 1,800 48.46 48.73 48.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |