CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.35
-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
(2026-05-13) 		0.45 2.37% 88,200 0 0
18
19.45
19.35
2 tháng
(2026-04-13) 		-0.20 -1.02% 147,400 0 0
18
19.90
19.35
3 tháng
(2026-03-16) 		-1.60 -7.60% 290,300 0 0
18
21.65
19.35
6 tháng
(2025-12-15) 		-0.75 -3.71% 592,100 -100 -0.0
18
21.80
19.35
12 tháng
(2025-06-17) 		3.06 18.70% 1,972,200 -3,600 -0.1
16.19
23.41
19.35
24 tháng
(2024-06-24) 		-0.23 -1.14% 3,445,200 -162,140 -2.9
15.12
23.41
19.35
36 tháng
(2023-06-28) 		-4.64 -19.26% 7,078,100 -359,240 -7.0
15.12
26.08
19.35
60 tháng
(2021-07-08) 		-5.04 -20.57% 16,716,800 -468,750 -149.8
15.12
43.03
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
18.02
 30,200 18.49 18.49 17.64 0 0 0
31/07/2024
18.77
 1,200 18.77 18.87 18.68 0 0 0
30/07/2024
18.68
 9,200 18.77 19.25 18.30 0 0 0
29/07/2024
18.68
 15,300 18.82 18.82 18.02 0 0 0
26/07/2024
18.87
 1,600 18.77 18.96 18.58 0 0 0
25/07/2024
18.77
 2,200 19.01 19.01 18.77 0 0 0
24/07/2024
19.06
 3,000 18.82 19.06 18.68 0 0 0
23/07/2024
19.15
 2,200 18.58 19.34 18.54 0 0 0
22/07/2024
19.06
 45,400 19.15 19.25 18.87 0 0 0
19/07/2024
18.96
 2,500 19.06 19.06 18.96 0 0 0
18/07/2024
19.06
 6,800 19.06 19.25 19.01 0 0 0
17/07/2024
19.25
 18,800 19.30 19.30 19.11 0 0 0
16/07/2024
19.30
 5,700 19.53 19.53 19.30 0 0 0
15/07/2024
19.44
 5,100 19.72 19.72 19.44 0 0 0
12/07/2024
19.72
 2,700 19.49 19.72 19.44 0 0 0
11/07/2024
19.58
 6,400 19.63 19.63 19.49 0 0 0
10/07/2024
19.53
 7,500 19.53 19.63 19.44 0 0 0
09/07/2024
19.44
 2,900 19.72 19.72 19.44 0 0 0
08/07/2024
19.72
 6,500 19.44 19.72 19.44 0 0 0
05/07/2024
19.58
 4,600 19.77 19.77 19.58 0 0 0
04/07/2024
19.77
 5,700 19.72 19.77 19.68 0 0 0
03/07/2024
19.53
 2,000 19.53 19.77 19.53 0 0 0
02/07/2024
19.44
 800 20.01 20.01 19.44 0 0 0
01/07/2024
19.44
 11,300 19.44 19.44 19.34 0 0 0
28/06/2024
19.53
 5,800 19.68 19.77 19.53 0 0 0
27/06/2024
19.68
 9,400 19.58 19.72 19.53 0 0 0
26/06/2024
19.58
 4,600 19.77 19.77 19.58 0 0 0
25/06/2024
19.77
 2,000 19.82 19.82 19.72 0 0 0
24/06/2024
19.68
 15,000 20.05 20.05 19.58 0 0 0
21/06/2024
20.05
 14,300 20.01 20.10 19.91 0 5,000 -0.1
20/06/2024
20.10
 7,200 20.10 20.15 20.05 0 5,000 -0.1
19/06/2024
20.10
 39,900 20.05 20.10 19.86 0 5,000 -0.1
18/06/2024
20.05
 14,700 19.91 20.05 19.91 0 0 0
17/06/2024
20.01
 7,100 20.10 20.10 19.96 0 0 0
14/06/2024
20.10
 19,500 20.05 20.10 19.91 0 100 -0.0
13/06/2024
20.05
 2,000 20.01 20.10 20.01 0 200 -0.0
12/06/2024
20.05
 4,200 20.15 20.15 20.01 0 200 -0.0
11/06/2024
20.05
 6,600 20.15 20.15 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |