CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.30
-0.35
(-1.62%)
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)
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
11/02/2015
48.46
 1,800 48.13 48.46 48.13 0 0 0
10/02/2015
48.13
 2,000 48.46 48.46 48.13 0 0 0
09/02/2015
48.46
 100 48.46 48.46 48.46 0 0 0
06/02/2015
48.46
 3,390 47.48 48.53 47.48 0 0 0
05/02/2015
47.48
 4,000 48.33 48.46 46.35 0 0 0
04/02/2015
48.33
 2,200 46.88 48.46 47.34 0 0 0
03/02/2015
46.88
 800 48.13 48.13 44.97 0 0 0
02/02/2015
48.13
 900 48.73 48.73 48.13 0 0 0
30/01/2015
48.73
 2,700 48.46 48.79 48.20 0 0 0
29/01/2015
48.46
 3,600 48.79 48.79 48.46 0 0 0
28/01/2015
48.79
 2,370 49.39 49.45 46.88 0 0 0
27/01/2015
49.39
 6,800 49.19 50.44 48.53 0 0 0
26/01/2015
49.19
 4,300 49.39 51.43 49.19 0 0 0
23/01/2015
49.39
 2,100 49.45 49.45 48.40 0 0 0
22/01/2015
49.45
 4,300 49.39 49.45 48.79 0 0 0
21/01/2015
49.39
 6,600 49.78 49.78 48.13 0 4,500 -0.3
20/01/2015
49.78
 610 50.11 50.11 48.86 0 0 0
19/01/2015
50.11
 2,800 50.11 50.11 49.45 0 0 0
16/01/2015
50.11
 7,700 50.11 51.43 49.45 0 0 0
15/01/2015
50.11
 9,200 47.80 50.11 47.48 4,500 0 0.3
14/01/2015
47.80
 9,400 47.80 52.09 47.41 3,000 0 0.2
13/01/2015
47.80
 5,560 47.80 47.87 47.48 0 3,000 -0.2
12/01/2015
47.80
 4,660 47.80 48.13 47.80 0 0 0
09/01/2015
47.80
 4,120 47.80 48.13 47.48 300 0 0.0
08/01/2015
47.80
 6,800 48.00 48.13 46.16 0 2,400 -0.2
07/01/2015
48.00
 4,500 47.67 48.13 47.67 0 0 0
06/01/2015
47.67
 3,400 48.40 48.40 47.67 0 600 -0.0
05/01/2015
48.40
 1,500 49.06 49.06 48.13 0 0 0
31/12/2014
49.06
 500 47.80 49.12 47.54 0 0 0
30/12/2014
47.80
 1,640 48.73 48.73 46.16 0 0 0
29/12/2014
48.73
 1,700 48.73 49.32 48.13 500 0 0.0
26/12/2014
48.73
 5,300 48.79 48.79 46.88 0 0 0
25/12/2014
48.79
 2,200 49.45 49.45 48.79 0 0 0
24/12/2014
49.45
 3,660 49.45 49.98 48.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |