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)
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
23/09/2022
35.70
 3,700 35.74 35.74 34.83 1,400 0 0.1
22/09/2022
35.74
 1,500 36.11 36.11 35.15 200 0 0.0
21/09/2022
36.11
 200 36.20 36.20 35.10 100 0 0.0
20/09/2022
36.20
 1,700 35.93 36.61 35.19 700 0 0.0
19/09/2022
35.93
 1,200 36.15 36.15 35.28 200 0 0.0
16/09/2022
36.15
 2,500 36.20 36.48 35.28 200 0 0.0
15/09/2022
36.20
 3,500 36.57 37.44 35.93 200 30 0.0
14/09/2022
36.57
 1,600 37.16 37.16 35.10 0 0 0.0
13/09/2022
37.16
 100 37.58 37.58 37.16 0 0 0.0
12/09/2022
37.58
 3,500 38.03 38.35 36.57 400 1,480 0.0
09/09/2022
38.03
 400 37.53 39.41 37.99 100 0 0.0
08/09/2022
37.53
 1,300 36.66 38.40 36.20 800 0 0.0
07/09/2022
36.66
 1,200 37.12 37.12 36.20 200 0 0.0
06/09/2022
37.12
 1,400 38.31 38.31 36.25 200 0 0.0
05/09/2022
38.31
 1,300 38.49 38.49 37.48 1,100 0 0.0
31/08/2022
38.49
 9,400 36.43 38.49 34.96 9,100 100 0.4
30/08/2022
36.43
 3,300 35.65 36.48 35.38 2,000 0 0.1
29/08/2022
35.65
 1,800 35.01 35.65 35.05 700 0 0.0
26/08/2022
35.01
 9,300 35.01 35.65 35.01 100 0 0.0
25/08/2022
35.01
 27,900 35.01 35.65 34.83 100 0 0.0
24/08/2022
35.01
 18,600 35.01 35.83 34.37 200 0 0.0
23/08/2022
35.01
 1,100 35.10 35.10 34.50 800 0 0.0
22/08/2022
35.10
 12,200 35.24 35.24 34.46 1,100 100 0.0
19/08/2022
35.24
 600 35.01 35.74 35.24 100 0 0.0
18/08/2022
35.01
 2,600 35.01 35.56 34.46 400 0 0.0
17/08/2022
35.01
 6,000 35.01 36.15 34.83 900 0 0.0
16/08/2022
35.01
 900 34.83 35.51 34.83 100 0 0.0
15/08/2022
34.83
 3,600 35.24 35.24 34.23 0 0 0.0
12/08/2022
35.24
 4,400 35.60 35.60 33.91 200 0 0.0
11/08/2022
35.60
 1,100 34.55 36.15 35.60 0 0 0.0
10/08/2022
34.55
 5,200 34.78 34.78 34.00 0 0 0.0
09/08/2022
34.78
 2,600 35.51 35.51 34.64 700 0 0.0
08/08/2022
35.51
 5,300 35.56 35.65 35.28 2,000 0 0.1
05/08/2022
35.56
 2,000 35.28 35.70 35.56 1,900 0 0.1
04/08/2022
35.28
 6,200 35.10 35.56 34.92 100 100 0
03/08/2022
35.10
 5,900 35.42 35.51 34.83 2,400 0 0.1
02/08/2022
35.42
 4,600 35.74 35.74 34.83 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |