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)
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
23/12/2014
49.45
 2,200 51.10 51.10 49.45 0 0 0
22/12/2014
51.10
 6,800 49.39 52.09 48.79 0 0 0
19/12/2014
49.39
 1,800 49.45 50.38 48.79 0 0 0
18/12/2014
49.45
 5,620 48.13 50.11 47.87 0 0 0
17/12/2014
48.13
 18,300 49.78 49.78 44.84 500 0 0.0
16/12/2014
49.78
 9,920 50.64 50.64 49.78 0 0 0
15/12/2014
50.64
 13,120 50.44 50.64 50.38 1,000 0 0.1
12/12/2014
50.44
 24,441 51.37 51.37 50.31 400 0 0.0
11/12/2014
51.37
 2,009 52.09 52.09 51.23 0 0 0
10/12/2014
52.09
 4,550 51.43 52.09 51.43 0 0 0
09/12/2014
51.43
 500 52.35 52.35 51.43 0 0 0
08/12/2014
52.35
 2,000 52.09 52.35 51.50 0 0 0
05/12/2014
52.09
 1,110 52.09 52.55 51.50 0 0 0
04/12/2014
52.09
 600 51.17 52.09 52.09 0 0 0
03/12/2014
51.17
 300 52.42 52.42 51.17 0 0 0
02/12/2014
52.42
 2,200 52.35 52.68 52.42 0 0 0
01/12/2014
52.35
 1,600 52.35 52.68 52.09 0 0 0
28/11/2014
52.35
 0 52.35 52.35 52.35 0 0 0
27/11/2014
52.35
 1,000 51.70 52.35 50.77 0 0 0
26/11/2014
51.70
 1,700 52.75 52.75 50.90 0 0 0
25/11/2014
52.75
 600 52.09 52.75 50.11 0 0 0
24/11/2014
52.09
 5,600 52.09 52.75 52.09 0 0 0
21/11/2014
52.09
 1,200 52.75 52.75 52.09 0 0 0
20/11/2014
52.75
 9,300 52.62 54.07 52.75 0 0 0
19/11/2014
52.62
 1,200 52.68 52.75 48.13 0 0 0
18/11/2014
52.68
 5,800 52.42 53.08 51.83 0 0 0
17/11/2014
52.42
 6,600 52.42 53.08 52.29 0 0 0
14/11/2014
52.42
 6,100 52.35 52.42 51.63 0 0 0
13/11/2014
52.35
 5,000 52.35 53.08 52.09 0 0 0
12/11/2014
52.35
 5,000 52.42 52.42 52.09 0 0 0
11/11/2014
52.42
 7,200 52.42 52.75 52.16 0 0 0
10/11/2014
52.42
 1,900 53.34 53.41 52.42 0 0 0
07/11/2014
53.34
 3,000 52.42 55.06 52.75 0 0 0
06/11/2014
52.42
 700 52.09 52.42 52.42 0 0 0
05/11/2014
52.09
 5,100 53.01 53.01 52.09 0 0 0
04/11/2014
53.01
 1,900 53.15 53.15 52.75 0 0 0
03/11/2014
53.15
 3,900 53.74 53.74 53.15 0 0 0
31/10/2014
53.74
 2,400 53.74 53.74 53.74 300 0 0.0
30/10/2014
53.74
 2,600 54.00 54.00 53.74 0 0 0
29/10/2014
54.00
 5,000 53.41 54.07 53.41 900 0 0.1
28/10/2014
53.41
 5,500 53.41 53.74 52.75 700 0 0.0
27/10/2014
53.41
 5,100 54.73 54.73 52.75 700 0 0.1
24/10/2014
54.73
 220 55.06 55.06 54.07 0 0 0
23/10/2014
55.06
 2,900 54.73 55.06 53.94 0 0 0
22/10/2014
54.73
 3,600 54.07 55.39 54.07 1,000 0 0.1
21/10/2014
54.07
 2,609 54.73 54.73 52.75 0 0 0
20/10/2014
54.73
 4,700 54.66 55.72 54.73 0 0 0
17/10/2014
54.66
 7,900 52.75 54.73 52.75 0 0 0
16/10/2014
52.75
 23,300 53.81 54.07 52.75 0 0 0
15/10/2014
53.81
 11,400 58.03 58.03 53.74 0 0 0
14/10/2014
58.03
 22,000 55.45 60.99 58.03 0 0 0
13/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/10/2014
55.45
 21,600 50.44 55.45 55.32 0 0 0
10/10/2014
50.44
 12,940 52.75 53.08 50.44 600 0 0.1
09/10/2014
52.75
 12,700 50.44 53.08 50.74 0 0 0
08/10/2014
50.44
 8,200 50.51 50.61 50.11 100 0 0.0
07/10/2014
50.51
 5,990 50.48 50.77 49.98 0 0 0
06/10/2014
50.48
 18,900 50.48 50.74 48.83 0 5,000 -0.8
03/10/2014
50.48
 10,200 51.10 51.40 50.48 100 0 0.0
02/10/2014
51.10
 11,220 51.76 52.09 50.11 0 6,400 -1.0
01/10/2014
51.76
 17,315 51.13 52.09 51.10 0 0 0
30/09/2014
51.13
 14,075 50.44 52.09 50.44 0 5,700 -0.9
29/09/2014
50.44
 46,300 46.16 50.77 46.82 0 28,500 -4.3
26/09/2014
46.16
 1,600 46.16 46.16 45.50 100 500 -0.1
25/09/2014
46.16
 11,200 43.58 46.16 43.95 0 6,400 -0.9
24/09/2014
43.58
 2,200 45.50 45.50 43.26 0 0 0
23/09/2014
45.50
 800 45.60 45.60 45.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |