CTCP Cáp treo Núi Bà Tây Ninh (tct)

21.80
0.95
(4.56%)
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
(2026-02-11) 		0.85 4.25% 112,300 0 0
19.50
21.80
21.80
2 tháng
(2026-01-12) 		1.35 6.92% 200,200 0 0
19.10
21.80
21.80
3 tháng
(2025-12-15) 		0.65 3.22% 236,800 -100 -0.0
19.05
21.80
21.80
6 tháng
(2025-09-15) 		0.37 1.79% 435,400 -100 -0.0
19.05
21.80
21.80
12 tháng
(2025-03-18) 		3.39 19.42% 1,932,900 -3,600 -0.1
15.12
23.41
21.80
24 tháng
(2024-03-25) 		-3.85 -15.59% 4,062,300 -350,840 -6.9
15.12
25.60
21.80
36 tháng
(2023-03-29) 		-4.64 -18.19% 8,414,700 -536,040 -20.8
15.12
27.07
21.80
60 tháng
(2021-04-08) 		-8.16 -28.12% 17,723,900 -501,450 -150.7
15.12
43.03
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
16.48
 900 16.48 16.48 16.48 0 0 0
20/12/2024
16.29
 800 16.24 16.29 16.24 0 0 0
19/12/2024
16.58
 2,300 16.58 16.58 16.58 0 0 0
18/12/2024
16.53
 700 16.19 16.53 16.19 0 0 0
17/12/2024
16.63
 900 16.63 16.63 16.09 0 0 0
16/12/2024
16.39
 12,700 16.19 16.39 16.19 0 9,440 -0.2
13/12/2024
16.39
 15,900 16.24 16.39 15.46 0 0 0
12/12/2024
16.48
 17,800 16.19 16.48 16.19 0 16,800 -0.3
11/12/2024
16.19
 3,600 16.53 16.53 16.19 0 0 0
10/12/2024
16.58
 1,400 16.58 16.78 16.58 0 1,200 -0.0
09/12/2024
16.58
 3,000 16.53 16.58 16.53 0 0 0
06/12/2024
16.53
 1,300 16.58 16.58 16.44 0 200 -0.0
05/12/2024
16.58
 7,600 16.44 16.58 16.39 0 300 -0.0
04/12/2024
16.58
 1,600 16.29 16.58 16.29 0 900 -0.0
03/12/2024
16.39
 14,300 16.78 16.83 16.39 0 8,700 -0.1
02/12/2024
16.58
 6,300 16.78 16.87 16.58 0 2,000 -0.0
29/11/2024
16.83
 3,000 16.68 16.83 16.68 0 0 0
28/11/2024
16.58
 12,700 16.58 16.68 16.39 0 9,600 -0.2
27/11/2024
16.53
 4,400 16.39 16.53 15.61 0 400 -0.0
26/11/2024
16.44
 6,700 16.39 16.78 16.39 0 0 0
25/11/2024
16.39
 4,500 16.39 16.39 16.39 0 1,300 -0.0
22/11/2024
16.39
 5,900 16.78 16.78 16.39 0 0 0
21/11/2024
16.68
 5,300 16.83 16.83 16.58 0 0 0
20/11/2024
16.53
 1,700 16.53 16.53 16.53 0 0 0
19/11/2024
16.53
 3,100 16.44 16.53 16.44 0 0 0
18/11/2024
16.44
 1,700 16.44 16.44 16.44 0 0 0
15/11/2024
16.44
 10,600 16.29 16.48 16.19 0 0 0
14/11/2024
16.09
 1,400 16.29 16.39 16.09 0 300 -0.0
13/11/2024
16.39
 1,600 16.39 16.39 16.14 0 0 0
12/11/2024
16.39
 800 16.48 16.48 16.34 0 0 0
11/11/2024
16.58
 300 16.58 16.58 16.58 0 0 0
08/11/2024
16.68
 800 16.78 16.78 16.68 0 0 0
07/11/2024
16.68
 8,900 16.53 16.97 15.95 0 900 -0.0
06/11/2024
16.53
 1,100 16.48 16.53 16.48 0 0 0
05/11/2024
16.39
 3,000 16.39 16.39 16.14 0 0 0
04/11/2024
16.39
 4,600 16.29 16.39 16.19 0 0 0
01/11/2024
16.29
 3,700 16.44 16.44 16.29 0 0 0
31/10/2024
16.48
 3,000 15.85 16.53 15.85 0 0 0
30/10/2024
16.53
 1,000 16.09 16.58 16.09 0 0 0
29/10/2024
16.58
 1,200 16.63 16.63 16.48 0 0 0
28/10/2024
16.87
 8,900 16.68 16.87 16.29 0 4,900 -0.1
25/10/2024
16.87
 500 16.87 16.87 16.87 0 0 0
24/10/2024
16.92
 4,300 16.87 16.92 16.58 0 0 0
23/10/2024
17.02
 400 16.97 17.02 16.97 0 0 0
22/10/2024
17.07
 0 17.07 17.07 17.07 0 0 0
21/10/2024
17.07
 200 17.07 17.07 17.07 0 0 0
18/10/2024
17.07
 2,900 17.26 17.26 17.07 0 1,000 -0.0
17/10/2024
17.26
 1,400 17.17 17.26 17.07 0 300 -0.0
16/10/2024
17.26
 300 17.26 17.26 17.26 0 0 0
15/10/2024
17.07
 6,400 17.17 17.36 16.09 0 1,000 -0.0
14/10/2024
17.17
 4,100 17.26 17.26 17.17 0 0 0
11/10/2024
17.26
 1,000 17.26 17.41 17.02 0 0 0
10/10/2024
17.26
 1,500 17.17 17.26 16.97 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
09/10/2024
17.17
 4,700 17.17 17.26 17.02 0 0 0
08/10/2024
17.02
 5,100 17.16 17.16 16.69 0 0 0
07/10/2024
16.97
 1,600 17.02 17.07 16.97 0 0 0
04/10/2024
17.02
 1,500 16.69 17.07 16.69 0 0 0
03/10/2024
16.97
 2,600 16.97 17.02 16.97 0 0 0
02/10/2024
16.97
 400 17.07 17.07 16.97 0 100 -0.0
01/10/2024
16.97
 2,600 16.97 17.02 16.97 0 0 0
30/09/2024
16.97
 6,700 16.97 17.07 16.97 0 1,000 -0.0
27/09/2024
17.02
 6,500 17.16 17.26 16.93 0 1,800 -0.0
26/09/2024
16.78
 18,600 16.97 17.02 16.59 0 0 0
25/09/2024
16.97
 3,100 16.69 17.07 16.40 0 0 0
24/09/2024
16.36
 7,400 16.88 16.88 16.36 0 0 0
23/09/2024
16.50
 4,300 16.88 16.88 16.50 0 0 0
20/09/2024
16.69
 2,400 16.78 16.88 16.69 0 0 0
19/09/2024
16.78
 1,800 16.93 16.93 16.78 0 0 0
18/09/2024
16.88
 500 16.69 16.97 16.69 0 0 0
17/09/2024
16.88
 2,800 16.93 16.93 16.59 0 0 0
16/09/2024
17.07
 7,800 16.40 17.07 16.40 0 4,900 -0.1
13/09/2024
16.40
 3,300 17.02 17.07 16.40 0 1,100 -0.0
12/09/2024
17.02
 3,700 17.02 17.07 17.02 0 2,500 -0.0
11/09/2024
17.02
 1,700 16.97 17.02 16.97 0 0 0
10/09/2024
17.07
 10,500 17.07 17.12 16.97 0 0 0
09/09/2024
17.07
 3,900 17.07 17.30 17.07 0 0 0
06/09/2024
17.26
 6,000 17.16 17.26 17.07 0 0 0
05/09/2024
17.07
 8,800 16.78 17.07 16.78 0 0 0
04/09/2024
16.69
 34,800 17.12 17.12 16.59 0 0 0
30/08/2024
17.30
 4,200 17.12 17.30 17.07 0 1,000 -0.0
29/08/2024
17.30
 2,000 17.30 17.35 16.97 0 0 0
28/08/2024
17.30
 100 17.30 17.30 17.30 0 0 0
27/08/2024
17.45
 0 17.45 17.45 17.45 0 0 0
26/08/2024
17.45
 4,100 17.54 17.54 17.16 0 0 0
23/08/2024
17.35
 13,100 17.54 17.54 17.35 0 0 0
22/08/2024
17.30
 900 17.54 17.54 17.30 0 0 0
21/08/2024
17.30
 2,800 17.35 17.40 17.30 0 0 0
20/08/2024
17.35
 2,600 17.64 17.64 17.07 0 0 0
19/08/2024
17.49
 27,900 17.35 17.54 17.07 0 0 0
16/08/2024
17.54
 24,500 17.64 17.73 17.45 0 1,000 -0.0
15/08/2024
17.73
 0 17.73 17.73 17.73 0 0 0
14/08/2024
17.73
 2,000 17.73 17.73 17.54 0 0 0
13/08/2024
17.73
 1,900 18.21 18.21 17.35 0 0 0
12/08/2024
17.83
 2,600 17.83 18.02 17.73 0 0 0
09/08/2024
17.73
 1,600 17.73 17.78 17.64 0 0 0
08/08/2024
17.64
 3,100 17.64 17.64 17.45 0 0 0
07/08/2024
17.45
 1,300 17.30 17.54 17.30 0 0 0
06/08/2024
17.68
 8,200 17.26 17.73 17.26 0 0 0
05/08/2024
17.21
 8,200 17.92 17.92 17.07 0 0 0
02/08/2024
17.92
 4,000 18.02 18.02 17.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |