CTCP Cáp treo Núi Bà Tây Ninh (tct)

16.80
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
(2024-10-15) 		-0.70 -4% 56,100 -7,100 -0.1
16.70
17.70
16.80
2 tháng
(2024-09-16) 		-0.70 -3.99% 143,100 -8,200 -0.1
16.70
17.70
16.80
3 tháng
(2024-08-16) 		-1.18 -6.59% 298,000 -14,800 -0.3
16.70
17.98
16.80
6 tháng
(2024-05-20) 		-4 -19.25% 994,900 -119,600 -2.5
16.70
20.80
16.80
12 tháng
(2023-11-20) 		-5.17 -23.53% 2,660,200 -215,600 -4.5
16.70
26.73
16.80
24 tháng
(2022-11-25) 		-13.10 -43.81% 7,614,300 -1,161,200 -177.0
16.70
36.24
16.80
36 tháng
(2021-11-30) 		-18.34 -52.19% 10,401,400 -787,810 -163.5
16.70
44.11
16.80
60 tháng
(2019-12-11) 		-20.09 -54.46% 23,795,370 -1,087,620 -167.6
16.70
44.11
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
25.71
 7,250 25.43 25.85 25.11 0 0 0
11/11/2020
25.43
 7,260 25.66 25.66 25.20 0 0 0
10/11/2020
25.66
 41,340 25.38 25.94 25.38 100 0 0.0
09/11/2020
25.38
 6,000 25.38 25.43 24.74 0 0 0
06/11/2020
25.38
 7,330 24.83 25.38 24.69 0 0 0
05/11/2020
24.83
 4,410 24.83 26.03 24.83 0 0 0
04/11/2020
24.83
 18,850 24.55 26.13 24.18 0 0 0
03/11/2020
24.55
 28,690 24.55 24.83 24.09 0 90 -0.0
02/11/2020
24.55
 2,400 24.78 24.92 24.09 0 0 0
30/10/2020
24.78
 6,040 24.37 25.01 24.09 0 0 0
29/10/2020
24.37
 24,950 24.74 24.74 23.90 0 0 0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
28/10/2020
24.74
 65,650 25.38 25.94 23.72 0 0 0
27/10/2020
25.38
 15,120 25.47 25.87 25.38 0 0 0
26/10/2020
25.47
 14,510 25.52 26.09 25.47 0 0 0
23/10/2020
25.52
 28,770 25.56 25.60 25.47 0 0 0
22/10/2020
25.56
 22,050 25.87 25.87 25.47 0 0 0
21/10/2020
25.87
 11,400 25.87 25.87 25.47 0 0 0
20/10/2020
25.87
 29,700 25.65 25.91 25.74 0 7,000 -0.2
19/10/2020
25.65
 65,260 25.38 25.91 25.47 100 6,360 -0.2
16/10/2020
25.38
 47,430 25.38 25.78 25.34 0 800 -0.0
15/10/2020
25.38
 112,030 26.18 26.18 25.38 0 0 0
14/10/2020
26.18
 86,940 25.91 26.35 25.91 0 10,000 -0.3
13/10/2020
25.91
 59,910 26.18 26.66 25.74 0 0 0
12/10/2020
26.18
 131,400 25.74 27.14 25.87 0 29,890 -0.9
09/10/2020
25.74
 44,000 26.00 26.00 25.74 0 8,200 -0.2
08/10/2020
26.00
 38,910 26.35 26.35 25.65 0 10,370 -0.3
07/10/2020
26.35
 158,440 25.56 27.23 25.56 0 88,920 -2.6
06/10/2020
25.56
 88,500 25.30 25.65 25.30 0 34,000 -1.0
05/10/2020
25.30
 68,610 25.43 25.60 25.21 0 40,310 -1.2
02/10/2020
25.43
 77,520 25.16 25.91 25.12 0 34,570 -1.0
01/10/2020
25.16
 54,440 24.99 25.16 24.95 0 29,300 -0.8
30/09/2020
24.99
 46,770 24.86 24.99 24.64 0 20,160 -0.6
29/09/2020
24.86
 59,600 24.95 25.08 24.77 0 16,000 -0.5
28/09/2020
24.95
 48,700 24.77 25.03 24.73 0 31,700 -0.9
25/09/2020
24.77
 62,120 24.90 24.90 24.51 0 10,220 -0.3
24/09/2020
24.90
 11,520 25.16 25.16 24.68 0 20 -0.0
23/09/2020
25.16
 57,760 24.59 25.16 24.59 0 31,520 -0.9
22/09/2020
24.59
 64,960 24.95 25.21 24.51 0 30,490 -0.9
21/09/2020
24.95
 55,440 25.12 25.12 23.72 0 150 -0.0
18/09/2020
25.12
 61,610 25.82 25.82 24.42 0 0 0
17/09/2020
25.82
 24,800 26.26 26.26 25.30 0 0 0
16/09/2020
26.26
 43,530 26.26 26.39 25.65 1,450 15,430 -0.4
15/09/2020
26.26
 222,900 24.55 26.26 24.68 0 90,300 -2.6
14/09/2020
24.55
 95,830 22.97 24.55 23.28 0 51,910 -1.4
11/09/2020
22.97
 41,750 22.75 23.67 22.71 0 21,500 -0.6
10/09/2020
22.75
 31,570 22.75 22.79 22.66 0 11,500 -0.3
09/09/2020
22.75
 16,760 22.75 22.75 22.66 0 4,500 -0.1
08/09/2020
22.75
 54,700 22.66 22.79 22.40 0 24,000 -0.6
07/09/2020
22.66
 52,850 22.13 23.54 22.00 0 6,800 -0.2
04/09/2020
22.13
 17,290 22.13 22.13 21.96 0 11,710 -0.3
03/09/2020
22.13
 33,210 22.18 22.18 21.96 100 8,890 -0.2
01/09/2020
22.18
 15,050 22.18 22.18 22.13 0 2,470 -0.1
31/08/2020
22.18
 15,270 22.22 22.31 22.05 0 5,400 -0.1
28/08/2020
22.22
 11,980 22.49 22.49 22.05 850 0 0.0
27/08/2020
22.49
 11,310 22.75 22.75 22.35 400 9,800 -0.2
26/08/2020
22.75
 73,430 22.75 22.75 21.87 0 31,330 -0.8
25/08/2020
22.75
 50,260 21.87 22.84 21.78 0 19,700 -0.5
24/08/2020
21.87
 16,560 21.96 21.96 21.74 0 470 -0.0
21/08/2020
21.96
 36,590 22.05 22.05 21.61 0 4,700 -0.1
20/08/2020
22.05
 16,330 22.00 22.05 21.70 0 3,940 -0.1
19/08/2020
22.00
 18,780 21.52 22.31 21.52 2,000 2,100 -0.0
18/08/2020
21.52
 8,990 21.12 21.78 21.21 0 7,300 -0.2
17/08/2020
21.12
 4,910 21.78 21.78 21.12 0 280 -0.0
14/08/2020
21.78
 41,690 21.78 21.96 21.43 0 4,240 -0.1
13/08/2020
21.78
 9,640 21.70 21.78 21.52 0 5,900 -0.1
12/08/2020
21.70
 21,810 21.61 21.70 21.34 0 15,900 -0.4
11/08/2020
21.61
 15,810 21.70 21.70 21.08 0 500 -0.0
10/08/2020
21.70
 9,000 21.61 21.70 20.86 0 4,300 -0.1
07/08/2020
21.61
 3,880 21.78 21.78 20.47 0 0 0
06/08/2020
21.78
 9,940 21.26 21.78 21.21 0 6,560 -0.2
05/08/2020
21.26
 12,370 20.38 21.26 20.38 0 7,190 -0.2
04/08/2020
20.38
 6,480 20.47 20.47 20.38 0 4,900 -0.1
03/08/2020
20.47
 3,600 20.47 20.47 20.03 0 2,800 -0.1
31/07/2020
20.47
 6,270 20.73 20.73 19.76 0 0 0
30/07/2020
20.73
 860 21.52 21.52 20.38 0 0 0
29/07/2020
21.52
 4,200 21.83 21.83 20.77 0 0 0
28/07/2020
21.83
 24,660 21.83 21.96 20.42 0 14,110 -0.4
27/07/2020
21.83
 12,600 23.45 23.45 21.83 0 0 0
24/07/2020
23.45
 17,840 23.63 23.63 22.05 0 10 -0.0
23/07/2020
23.63
 2,440 23.67 23.67 23.19 0 1,600 -0.0
22/07/2020
23.67
 1,600 23.72 23.72 23.28 0 20 -0.0
21/07/2020
23.72
 9,880 23.72 23.89 22.97 0 390 -0.0
20/07/2020
23.72
 7,680 24.42 24.42 23.72 0 2,500 -0.1
17/07/2020
24.42
 2,670 24.77 24.77 23.63 0 0 0
16/07/2020
24.77
 4,390 23.63 24.77 23.54 0 3,670 -0.1
15/07/2020
23.63
 4,180 23.54 23.63 23.54 0 860 -0.0
14/07/2020
23.54
 960 24.02 24.02 22.93 0 100 -0.0
13/07/2020
24.02
 1,610 24.15 24.15 22.84 0 40 -0.0
10/07/2020
24.15
 3,960 25.21 25.21 23.72 0 0 0
09/07/2020
25.21
 8,760 25.65 25.65 24.15 820 4,480 -0.1
08/07/2020
25.65
 94,880 24.11 25.78 24.11 0 7,860 -0.2
07/07/2020
24.11
 19,820 22.57 24.11 22.57 1,480 8,840 -0.2
06/07/2020
22.57
 8,260 22.84 22.84 21.52 0 2,970 -0.1
03/07/2020
22.84
 7,260 22.75 22.84 22.66 800 6,310 -0.1
02/07/2020
22.75
 8,490 23.19 23.19 22.13 0 5,790 -0.2
01/07/2020
23.19
 10,390 23.80 23.80 22.40 0 0 0
30/06/2020
23.80
 6,790 23.89 23.89 23.63 0 410 -0.0
29/06/2020
23.89
 11,570 25.30 25.30 23.72 0 410 -0.0
26/06/2020
25.30
 44,550 26.00 26.00 24.20 0 410 -0.0
25/06/2020
26.00
 28,920 26.26 26.26 24.51 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |