CTCP Cáp treo Núi Bà Tây Ninh (tct)

20.45
0
(0%)
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
(2025-11-05) 		-0.15 -0.73% 28,300 0 0
19.85
20.60
20.45
2 tháng
(2025-10-06) 		0.31 1.53% 123,600 0 0
19.55
20.60
20.45
3 tháng
(2025-09-08) 		-0.47 -2.25% 280,400 -300 -0.0
19.55
20.97
20.45
6 tháng
(2025-06-09) 		4.01 24.43% 1,402,500 -3,500 -0.1
16
23.41
20.45
12 tháng
(2024-12-10) 		3.87 23.33% 2,186,800 -116,840 -2.1
15.12
23.41
20.45
24 tháng
(2023-12-18) 		-1.17 -5.41% 4,717,000 -358,240 -7.0
15.12
26.08
20.45
36 tháng
(2022-12-21) 		-12.66 -38.24% 9,764,400 -1,365,540 -181.7
15.12
34.42
20.45
60 tháng
(2020-12-31) 		-7.02 -25.56% 20,223,900 -169,850 -140.5
15.12
43.03
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
29.30
 9,200 29.21 29.58 28.93 0 0 -5.0
17/02/2023
29.21
 6,600 29.53 29.58 29.21 0 0 -5.0
16/02/2023
29.53
 9,100 28.97 29.58 29.11 0 0 -5.0
15/02/2023
28.97
 12,300 28.23 29.44 28.56 0 0 -5.0
14/02/2023
28.23
 14,200 28.23 28.46 27.90 0 0 -5.0
13/02/2023
28.23
 20,900 29.21 29.21 27.53 0 0 -5.0
10/02/2023
29.21
 16,400 30.00 30.32 28.04 0 0 -5.0
09/02/2023
30.00
 4,100 29.53 30.18 29.30 0 0 -5.0
08/02/2023
29.53
 175,400 31.72 31.81 29.53 0 158,700 -5.0
07/02/2023
31.72
 5,400 31.72 32.42 31.62 0 0 -0.5
06/02/2023
31.72
 11,100 31.72 32.09 29.81 0 0 -0.5
03/02/2023
31.72
 10,100 32.51 32.51 31.67 0 0 -0.5
02/02/2023
32.51
 27,300 33.35 33.35 31.25 0 15,200 -0.5
01/02/2023
33.35
 142,800 34.42 34.42 32.46 0 140,400 -5.0
31/01/2023
34.42
 62,200 34.42 34.88 32.28 0 60,600 -2.2
30/01/2023
34.42
 68,700 34.42 35.81 33.48 0 58,800 -2.2
27/01/2023
34.42
 33,900 33.02 35.30 33.48 0 24,900 -0.9
19/01/2023
33.02
 2,700 32.55 33.02 32.55 0 0 0.0
18/01/2023
32.55
 1,300 33.95 33.95 32.55 0 0 0.0
17/01/2023
33.95
 900 33.67 34.79 32.74 0 0 0.0
16/01/2023
33.67
 2,100 34.04 34.04 32.74 0 0 0.0
13/01/2023
34.04
 3,000 34.32 34.32 32.55 1,200 0 0.0
12/01/2023
34.32
 10,400 34.14 34.42 31.90 6,500 100 0.2
11/01/2023
34.14
 12,700 33.39 34.14 32.09 12,400 100 0.5
10/01/2023
33.39
 2,100 32.00 33.39 31.62 1,200 0 0.0
09/01/2023
32.00
 3,700 32.46 34.42 31.62 200 500 -0.0
06/01/2023
32.46
 27,600 30.42 32.51 30.69 5,000 0 0.2
05/01/2023
30.42
 2,000 31.95 31.95 30.42 400 0 0.0
04/01/2023
31.95
 9,100 30.88 32.09 30.69 0 0 0.2
03/01/2023
30.88
 4,500 31.81 32.09 30.88 0 0 0.2
30/12/2022
31.81
 9,300 31.62 31.81 31.53 6,500 0 0.2
29/12/2022
31.62
 400 32.37 33.48 31.44 200 100 0.0
28/12/2022
32.37
 1,800 32.37 33.62 31.44 700 100 0.0
27/12/2022
32.37
 1,400 32.93 32.93 31.44 200 0 0.0
26/12/2022
32.93
 4,100 33.48 33.48 31.35 2,400 0 0.1
23/12/2022
33.48
 14,100 33.44 33.81 31.16 11,600 3,100 0.3
22/12/2022
33.44
 5,100 33.11 33.48 30.88 1,400 100 0.0
21/12/2022
33.11
 2,100 33.76 33.76 31.53 1,400 300 0.0
20/12/2022
33.76
 1,400 34.97 34.97 32.88 900 0 0.0
19/12/2022
34.97
 1,300 35.35 35.35 33.48 1,100 300 0.0
16/12/2022
35.35
 15,200 33.30 35.35 33.21 15,000 0 0.6
15/12/2022
33.30
 1,400 33.39 33.48 31.07 1,200 100 0.0
14/12/2022
33.39
 1,400 32.46 33.39 30.32 1,200 0 0.0
13/12/2022
32.46
 900 31.16 32.65 29.30 200 400 -0.0
12/12/2022
31.16
 1,900 33.39 34.42 31.07 400 100 0.0
09/12/2022
33.39
 2,900 34.14 34.42 31.76 1,500 0 0.1
08/12/2022
34.14
 10,600 32.37 34.23 30.69 8,800 0 0.3
07/12/2022
32.37
 5,000 31.44 32.37 32.37 5,000 0 0.2
06/12/2022
31.44
 5,400 30.42 32.37 29.76 5,400 0 0.2
05/12/2022
30.42
 2,600 29.58 31.07 28.00 1,600 0 0.1
02/12/2022
29.58
 2,000 28.00 29.76 29.58 0 100 -0.0
01/12/2022
28.00
 15,400 30.04 31.07 28.00 1,000 0 0.0
30/11/2022
30.04
 7,200 28.46 30.04 27.90 6,300 300 0.2
29/11/2022
28.46
 5,800 30.09 30.60 28.18 400 0 0.0
28/11/2022
30.09
 42,800 29.16 30.14 28.09 19,500 8,700 0.3
25/11/2022
29.16
 3,300 29.16 31.07 27.25 2,300 100 0.1
24/11/2022
29.16
 1,000 29.49 29.49 27.53 700 0 0.0
23/11/2022
29.49
 4,300 29.76 31.30 27.72 1,700 0 0.1
22/11/2022
29.76
 10,300 28.37 30.32 26.97 7,700 0 0.2
21/11/2022
28.37
 2,300 28.28 29.53 26.79 600 0 0.0
18/11/2022
28.28
 10,700 27.53 28.65 27.53 10,500 0 0.3
17/11/2022
27.53
 2,200 27.90 27.90 26.97 500 0 0.0
16/11/2022
27.90
 12,100 26.97 28.83 26.04 11,800 0 0.4
15/11/2022
26.97
 1,500 26.97 26.97 25.58 300 0 0.0
14/11/2022
26.97
 1,300 26.97 27.44 26.97 700 0 0.0
11/11/2022
26.97
 17,200 26.04 27.35 26.04 12,900 0 0.4
10/11/2022
26.04
 14,500 26.00 27.35 25.11 2,500 0 0.1
09/11/2022
26.00
 6,500 26.79 26.79 25.11 0 300 -0.0
08/11/2022
26.79
 5,700 26.88 26.88 25.02 600 0 0.0
07/11/2022
26.88
 2,400 26.32 27.76 25.21 200 0 0.0
04/11/2022
26.32
 2,700 27.16 27.16 26.14 0 0 0.0
03/11/2022
27.16
 12,800 28.74 28.74 27.16 0 0 0.0
02/11/2022
28.74
 23,400 28.74 28.79 27.90 100 0 0.0
01/11/2022
28.74
 1,700 27.90 29.02 27.90 200 200 0
31/10/2022
27.90
 2,100 29.72 29.72 27.90 1,300 0 0.0
28/10/2022
29.72
 600 29.72 30.88 29.72 400 0 0.0
27/10/2022
29.72
 1,500 29.35 30.04 29.21 400 0 0.0
26/10/2022
29.35
 1,600 28.18 29.72 27.76 400 0 0.0
25/10/2022
28.18
 3,000 29.67 29.72 27.72 800 0 0.0
24/10/2022
29.67
 1,600 30.42 32.28 29.67 1,200 0 0.0
21/10/2022
30.42
 6,100 32.18 32.18 30.42 0 0 0
20/10/2022
32.18
 400 32.60 32.60 32.18 400 0 0.0
19/10/2022
32.60
 800 31.81 32.60 30.42 100 0 0.0
18/10/2022
31.81
 1,100 32.88 32.88 31.62 0 0 0.0
17/10/2022
32.88
 1,400 32.18 34.14 30.32 300 0 0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2022
32.18
 3,200 31.16 32.74 30.69 200 2,700 -0.1
13/10/2022
31.16
 5,500 31.11 32.95 31.11 1,200 0 0.0
12/10/2022
31.11
 3,000 32.26 32.26 31.11 0 0 0.1
11/10/2022
32.26
 3,700 32.95 33.73 32.26 3,600 0 0.1
10/10/2022
32.95
 400 32.90 32.95 32.95 0 0 0.0
07/10/2022
32.90
 6,700 34.46 34.46 32.08 200 0 0.0
06/10/2022
34.46
 600 34.55 34.55 34.46 500 0 0.0
05/10/2022
34.55
 500 33.82 34.55 34.55 500 0 0.0
04/10/2022
33.82
 7,900 34.50 34.50 32.17 200 0 0.0
03/10/2022
34.50
 300 34.83 34.83 33.45 0 0 0.1
30/09/2022
34.83
 4,000 34.73 35.70 33.27 3,500 0 0.1
29/09/2022
34.73
 3,000 36.29 36.29 34.05 1,200 0 0.0
28/09/2022
36.29
 1,400 37.30 37.30 34.92 200 0 0.0
27/09/2022
37.30
 100 35.60 37.30 37.30 100 0 0.0
26/09/2022
35.60
 4,400 35.70 35.70 33.91 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |