CTCP Du lịch - Thương mại Tây Ninh (ttt)

34.50
0.60
(1.77%)
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
(2025-11-04) 		0.70 2.08% 14,200 0 0
33
34.90
33.90
2 tháng
(2025-10-06) 		-1.42 -3.96% 68,000 0 0
31.56
35.82
33.90
3 tháng
(2025-09-05) 		2.65 8.33% 82,300 -100 -0.0
30.71
35.82
33.90
6 tháng
(2025-06-09) 		6.24 22.15% 137,800 -100 -0.0
27.22
35.82
33.90
12 tháng
(2024-12-09) 		6.05 21.33% 299,207 -100 -0.0
25.52
35.82
33.90
24 tháng
(2023-12-15) 		4.97 16.87% 553,760 -1,700 -0.1
25.52
35.82
33.90
36 tháng
(2022-12-20) 		0.64 1.89% 737,889 -1,700 -0.1
25.52
64.99
33.90
60 tháng
(2020-12-30) 		8.90 34.89% 1,344,144 -130,000 -5.2
25.50
64.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
28.99
 0 28.99 28.99 28.99 0 0 0
30/11/2023
28.99
 6,100 29.35 30.24 28.99 0 0 0
29/11/2023
29.35
 0 29.35 29.35 29.35 0 0 0
28/11/2023
29.35
 2,900 27.20 29.35 27.20 0 0 0
27/11/2023
27.20
 1,900 28.54 28.54 27.20 0 0 0
24/11/2023
28.54
 200 28.63 28.63 28.54 0 0 0
23/11/2023
28.63
 0 28.63 28.63 28.63 0 0 0
22/11/2023
28.63
 0 28.63 28.63 28.63 0 0 0
21/11/2023
28.63
 0 28.63 28.63 28.63 0 0 0
20/11/2023
28.63
 0 28.63 28.63 28.63 0 0 0
17/11/2023
28.63
 1,100 28.10 28.72 28.63 0 0 0
16/11/2023
28.10
 500 27.83 28.10 28.10 0 0 0
15/11/2023
27.83
 1,000 28.45 28.45 27.83 0 0 0
14/11/2023
28.45
 0 28.45 28.45 28.45 0 0 0
13/11/2023
28.45
 2,100 31.22 31.22 28.36 0 0 0
10/11/2023
31.22
 100 30.15 31.22 31.22 0 0 0
09/11/2023
30.15
 100 27.74 30.15 30.15 0 0 0
08/11/2023
27.74
 0 27.74 27.74 27.74 0 0 0
07/11/2023
27.74
 200 29.35 29.35 27.74 0 0 0
06/11/2023
29.35
 100 29.35 29.35 29.35 0 0 0
03/11/2023
29.35
 1,800 29.79 29.79 29.35 0 0 0
02/11/2023
29.79
 100 29.79 29.79 29.79 0 0 0
01/11/2023
29.79
 0 29.79 29.79 29.79 0 0 0
31/10/2023
29.79
 0 29.79 29.79 29.79 0 0 0
30/10/2023
29.79
 500 30.24 30.24 27.65 0 0 0
27/10/2023
30.24
 800 29.08 30.24 28.90 0 0 0
26/10/2023
29.08
 0 29.08 29.08 29.08 0 0 0
25/10/2023
29.08
 900 30.06 30.06 29.08 0 0 0
24/10/2023
30.06
 400 29.43 30.06 30.06 0 0 0
23/10/2023
29.43
 3,100 29.08 29.43 29.08 0 0 0
20/10/2023
29.08
 5,700 28.90 29.17 29.08 0 0 0
19/10/2023
28.90
 500 28.54 29.26 28.19 0 0 0
18/10/2023
28.54
 500 28.90 29.79 28.01 0 0 0
17/10/2023
28.90
 500 29.35 29.35 28.90 0 0 0
16/10/2023
29.35
 0 29.35 29.35 29.35 0 0 0
13/10/2023
29.35
 900 28.99 29.35 28.90 0 0 0
12/10/2023
28.99
 900 29.35 29.35 28.99 0 0 0
11/10/2023
29.35
 900 28.90 29.35 28.81 0 0 0
10/10/2023
28.90
 900 29.17 29.17 28.81 0 0 0
09/10/2023
29.17
 800 26.94 29.26 27.47 0 0 0
06/10/2023
26.94
 2,500 29.08 29.17 26.85 0 0 0
05/10/2023
29.08
 2,600 30.06 30.06 29.08 0 0 0
04/10/2023
30.06
 1,000 30.15 30.15 29.43 0 0 0
03/10/2023
30.15
 200 30.24 30.24 29.26 0 0 0
02/10/2023
30.24
 8,000 29.52 30.24 28.54 0 0 0
29/09/2023
29.52
 1,900 29.43 29.61 29.52 0 0 0
28/09/2023
29.43
 1,300 30.33 30.33 29.43 0 0 0
27/09/2023
30.33
 0 30.33 30.33 30.33 0 0 0
26/09/2023
30.33
 10,000 29.61 30.42 29.70 0 0 0
25/09/2023
29.61
 2,600 31.04 31.04 29.61 0 0 0
22/09/2023
31.04
 1,200 31.22 31.22 31.04 0 0 0
21/09/2023
31.22
 5,800 31.22 31.22 31.13 0 0 0
20/09/2023
31.22
 100 31.22 31.22 31.22 0 0 0
19/09/2023
31.22
 900 31.22 31.22 31.22 0 0 0
18/09/2023
31.22
 2,900 33.54 33.54 31.22 0 0 0
15/09/2023
33.54
 1,000 31.49 33.54 33.54 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2023
31.49
 600 31.40 31.49 31.40 0 0 0
13/09/2023
31.40
 6,300 32.41 32.41 31.40 0 0 0
12/09/2023
32.41
 4,900 32.41 32.92 32.41 0 0 0
11/09/2023
32.41
 7,100 32.75 32.83 32.41 0 0 0
08/09/2023
32.75
 200 32.41 32.75 32.41 0 0 0
07/09/2023
32.41
 3,200 32.49 32.58 32.41 0 0 0
06/09/2023
32.49
 6,500 32.07 32.49 32.07 0 0 0
05/09/2023
32.07
 0 32.07 32.07 32.07 0 0 0
31/08/2023
32.07
 5,700 32.58 32.66 32.07 0 0 0
30/08/2023
32.58
 1,600 33.00 33.00 32.58 0 0 0
29/08/2023
33.00
 15,500 32.83 33.00 30.89 0 0 0
28/08/2023
32.83
 100 30.81 32.83 32.83 0 0 0
25/08/2023
30.81
 0 30.81 30.81 30.81 0 0 0
24/08/2023
30.81
 500 30.05 30.81 27.94 0 0 0
23/08/2023
30.05
 400 30.38 30.38 30.05 0 0 0
22/08/2023
30.38
 600 30.38 31.06 30.38 0 0 0
21/08/2023
30.38
 0 30.38 30.38 30.38 0 0 0
18/08/2023
30.38
 1,200 33.00 33.00 30.38 0 0 0
17/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
16/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
15/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
14/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
11/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
10/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
09/08/2023
33.00
 400 31.23 33.00 31.65 0 0 0
08/08/2023
31.23
 600 32.66 32.66 31.23 0 0 0
07/08/2023
32.66
 500 32.75 32.75 32.66 0 0 0
04/08/2023
32.75
 100 31.23 32.75 32.75 0 0 0
03/08/2023
31.23
 0 31.23 31.23 31.23 0 0 0
02/08/2023
31.23
 0 31.23 31.23 31.23 0 0 0
01/08/2023
31.23
 100 33.17 33.17 31.23 0 0 0
31/07/2023
33.17
 400 31.90 33.17 31.48 0 0 0
28/07/2023
31.90
 100 30.55 31.90 31.90 0 0 0
27/07/2023
30.55
 0 30.55 30.55 30.55 0 0 0
26/07/2023
30.55
 0 30.55 30.55 30.55 0 0 0
25/07/2023
30.55
 700 32.24 32.24 30.55 0 0 0
24/07/2023
32.24
 0 32.24 32.24 32.24 0 0 0
21/07/2023
32.24
 2,000 30.81 32.24 30.81 0 0 0
20/07/2023
30.81
 0 30.81 30.81 30.81 0 0 0
19/07/2023
30.81
 300 31.90 31.90 30.81 0 0 0
18/07/2023
31.90
 100 30.38 31.90 31.90 0 0 0
17/07/2023
30.38
 0 30.38 30.38 30.38 0 0 0
14/07/2023
30.38
 1,200 30.38 30.38 30.38 0 0 0
13/07/2023
30.38
 1,100 30.47 31.23 30.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |