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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |