CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.70
0.10
(0.51%)
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)
16/01/2014
31.55
 600 31.01 31.55 30.38 0 0 0
15/01/2014
31.01
 9,457 31.10 31.32 30.38 0 0 0
14/01/2014
31.10
 5,600 31.32 31.64 31.01 0 4,100 -0.4
13/01/2014
31.32
 15,550 34.49 34.49 31.04 0 4,500 -0.4
10/01/2014
34.49
 6,300 36.39 36.70 34.49 0 0 0
09/01/2014
36.39
 10,827 35.85 37.65 36.39 0 1,200 -0.1
08/01/2014
35.85
 23,750 32.72 35.85 34.46 0 5,000 -0.6
07/01/2014
32.72
 49,000 29.74 32.72 30.69 0 16,500 -1.7
06/01/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
06/01/2014
29.74
 16,500 27.05 29.74 28.48 0 1,200 -0.1
03/01/2014
27.05
 4,100 26.89 27.53 26.74 0 0 0
02/01/2014
26.89
 2,140 26.74 26.89 26.89 0 0 0
31/12/2013
26.74
 2,500 27.05 27.05 26.74 0 0 0
30/12/2013
27.05
 2,200 27.05 27.69 27.05 0 0 0
27/12/2013
27.05
 1,810 27.70 27.70 27.05 200 0 0.0
26/12/2013
27.70
 7,840 27.05 28.48 27.05 0 100 -0.0
25/12/2013
27.05
 8,930 25.31 27.05 25.47 0 900 -0.1
24/12/2013
25.31
 1,600 25.31 25.47 25.15 0 0 0
23/12/2013
25.31
 700 25.58 25.58 25.31 0 0 0
20/12/2013
25.58
 2,500 25.15 25.79 25.17 0 0 0
19/12/2013
25.15
 1,620 25.00 25.31 25.15 0 0 0
18/12/2013
25.00
 1,200 26.58 26.58 25.00 0 0 0
17/12/2013
26.58
 200 27.13 27.13 26.58 0 0 0
16/12/2013
27.13
 200 25.28 27.21 27.13 0 0 0
13/12/2013
25.28
 600 25.00 25.28 23.10 0 0 0
12/12/2013
25.00
 600 25.00 25.00 24.73 0 0 0
11/12/2013
25.00
 240 25.12 25.12 24.68 0 0 0
10/12/2013
25.12
 700 24.85 25.12 25.00 0 0 0
09/12/2013
24.85
 1,280 24.68 25.15 24.85 0 0 0
06/12/2013
24.68
 380 25.15 25.15 24.68 0 0 0
05/12/2013
25.15
 1,600 25.15 25.15 25.15 0 600 -0.1
04/12/2013
25.15
 40 25.15 25.15 25.15 0 0 0
03/12/2013
25.15
 1,040 25.15 25.15 25.00 0 500 -0.1
02/12/2013
25.15
 0 25.15 25.15 25.15 0 0 0
29/11/2013
25.15
 100 25.15 25.15 25.15 0 0 0
28/11/2013
25.15
 2,400 24.52 25.31 24.52 100 500 -0.1
27/11/2013
24.52
 200 24.52 24.52 24.52 0 0 0
26/11/2013
24.52
 0 24.52 24.52 24.52 0 0 0
25/11/2013
24.52
 0 24.52 24.52 24.52 0 0 0
22/11/2013
24.52
 1,010 23.89 24.52 23.73 0 0 0
21/11/2013
23.89
 600 23.73 24.36 23.89 0 300 -0.0
20/11/2013
23.73
 1,900 24.38 24.38 23.73 0 0 0
19/11/2013
24.38
 600 24.52 24.52 24.21 0 0 0
18/11/2013
24.52
 2,400 24.52 24.52 22.31 0 2,200 -0.3
15/11/2013
24.52
 0 24.52 24.52 24.52 0 0 0
14/11/2013
24.52
 400 24.52 25.14 24.52 0 0 0
13/11/2013
24.52
 600 24.36 25.15 24.52 0 0 0
12/11/2013
24.36
 3,400 25.31 25.31 24.36 0 100 -0.0
11/11/2013
25.31
 700 25.63 25.63 25.31 0 0 0
08/11/2013
25.63
 1,000 25.63 28.00 25.63 0 0 0
07/11/2013
25.63
 600 25.31 25.63 25.00 0 0 0
06/11/2013
25.31
 1,100 25.31 25.31 25.31 0 0 0
05/11/2013
25.31
 700 25.93 25.93 25.15 0 0 0
04/11/2013
25.93
 0 25.93 25.93 25.93 0 0 0
01/11/2013
25.93
 20 25.93 25.93 25.93 0 0 0
31/10/2013
25.93
 4,300 25.95 25.95 24.68 0 0 0
30/10/2013
25.95
 900 26.58 26.58 25.63 0 0 0
29/10/2013
26.58
 0 26.58 26.58 26.58 0 0 0
28/10/2013
26.58
 200 25.00 26.58 26.58 0 0 0
25/10/2013
25.00
 600 26.89 26.89 25.00 0 0 0
24/10/2013
26.89
 1,300 26.89 26.89 26.89 0 1,300 -0.2
23/10/2013
26.89
 2,400 26.89 27.05 26.89 0 1,100 -0.2
22/10/2013
26.89
 900 26.10 26.89 25.95 0 0 0
21/10/2013
26.10
 900 25.95 26.10 25.63 0 0 0
18/10/2013
25.95
 1,400 25.63 25.95 25.63 0 600 -0.1
17/10/2013
25.63
 700 25.63 25.63 25.31 0 0 0
16/10/2013
25.63
 1,100 25.31 25.63 25.00 0 0 0
15/10/2013
25.31
 300 25.15 25.31 25.31 0 0 0
14/10/2013
25.15
 0 25.15 25.15 25.15 0 0 0
11/10/2013
25.15
 600 24.84 25.15 23.81 0 0 0
10/10/2013
24.84
 1,300 25.00 25.00 24.84 0 0 0
09/10/2013
25.00
 300 25.00 25.00 25.00 0 100 -0.0
08/10/2013
25.00
 830 25.47 25.47 24.84 0 0 0
07/10/2013
25.47
 2,400 25.47 25.47 25.47 0 0 0
04/10/2013
25.47
 500 25.31 25.47 25.39 0 0 0
03/10/2013
25.31
 800 25.00 25.31 24.68 0 0 0
02/10/2013
25.00
 100 25.31 25.31 25.00 100 0 0.0
01/10/2013
25.31
 600 25.39 25.39 25.00 100 0 0.0
30/09/2013
25.39
 300 25.00 25.39 22.62 0 0 0
27/09/2013
25.00
 2,100 24.68 25.63 24.68 0 800 -0.1
26/09/2013
24.68
 220 24.52 24.84 24.68 0 0 0
25/09/2013
24.52
 600 24.52 24.52 24.52 0 200 -0.0
24/09/2013
24.52
 400 24.21 24.52 24.05 0 400 -0.1
23/09/2013
24.21
 300 24.21 24.21 23.89 0 200 -0.0
20/09/2013
24.21
 200 24.84 24.84 23.10 0 0 0
19/09/2013
24.84
 820 24.84 24.84 24.52 0 300 -0.0
18/09/2013
24.84
 200 24.21 24.84 24.21 0 0 0
17/09/2013
24.21
 0 24.21 24.21 24.21 0 0 0
16/09/2013
24.21
 810 23.73 24.21 23.75 0 0 0
13/09/2013
23.73
 0 23.73 23.73 23.73 0 0 0
12/09/2013
23.73
 600 23.73 23.73 23.73 0 0 0
11/09/2013
23.73
 3,900 24.21 24.21 23.73 0 300 -0.0
10/09/2013
24.21
 310 24.05 24.21 24.21 0 0 0
09/09/2013
24.05
 0 24.05 24.05 24.05 0 0 0
06/09/2013
24.05
 3,100 24.21 24.21 24.05 0 0 0
05/09/2013
24.21
 100 23.73 24.21 24.21 0 0 0
04/09/2013
23.73
 1,200 23.73 23.89 23.73 100 0 0.0
03/09/2013
23.73
 500 24.27 24.27 23.73 0 0 0
30/08/2013
24.27
 300 23.73 24.27 22.94 0 0 0
29/08/2013
23.73
 400 23.73 23.73 23.73 0 0 0
28/08/2013
23.73
 300 24.52 24.52 23.73 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |