CTCP Cáp treo Núi Bà Tây Ninh (tct)

16.50
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
(2026-09-08) 		-0.10 -0.57% 7,300 0 0
16.50
17.90
16.50
2 tháng
(2026-08-10) 		-0.25 -1.40% 21,400 0 0
16.50
17.90
16.50
3 tháng
(2026-07-10) 		-0.80 -4.36% 45,900 0 0
16.50
18.45
16.50
6 tháng
(2026-04-13) 		-2.10 -10.69% 240,000 0 0
16.50
19.90
16.50
12 tháng
(2025-10-13) 		-2.45 -12.23% 792,900 0 0
16.50
21.80
16.50
24 tháng
(2024-10-18) 		0.48 2.82% 3,004,900 0 0
15.12
23.41
16.50
36 tháng
(2023-10-24) 		-5.16 -22.72% 5,717,500 0 0
15.12
26.08
16.50
60 tháng
(2021-11-03) 		-12.63 -41.85% 14,359,000 0 0
15.12
43.03
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
29.82
 91,300 29.37 30.99 29.28 0 0 0
19/03/2021
29.37
 18,200 29.50 29.50 28.92 0 0 0
18/03/2021
29.50
 93,200 29.82 29.82 29.01 0 0 0
17/03/2021
29.37
 19,200 29.01 29.64 28.92 0 0 0
16/03/2021
28.92
 34,500 29.37 29.82 28.92 0 0 0
15/03/2021
29.37
 166,700 29.82 29.86 29.19 0 0 0
12/03/2021
29.28
 36,000 30.09 30.18 29.28 0 0 0
11/03/2021
29.73
 48,200 29.10 29.86 29.01 0 0 0
10/03/2021
29.91
 28,000 30.09 30.09 29.46 0 0 0
09/03/2021
30.09
 42,700 30.63 30.63 29.82 0 0 0
08/03/2021
30.63
 102,100 29.37 30.90 29.37 0 0 0
05/03/2021
29.32
 59,900 27.65 29.32 27.47 0 0 0
04/03/2021
27.65
 38,900 27.43 28.46 27.43 0 0 0
03/03/2021
27.43
 107,000 27.38 27.56 27.29 0 0 0
02/03/2021
27.20
 43,300 27.11 27.65 27.02 0 0 0
01/03/2021
26.75
 29,900 26.43 26.75 25.93 0 0 0
26/02/2021
25.75
 6,500 25.75 26.21 25.75 0 0 0
25/02/2021
26.11
 3,500 26.57 26.57 26.11 0 0 0
24/02/2021
26.02
 16,500 26.57 26.57 26.02 0 0 0
23/02/2021
26.57
 37,500 26.61 26.61 25.75 0 0 0
22/02/2021
26.48
 14,000 26.39 26.66 26.39 0 0 0
19/02/2021
26.39
 6,900 26.75 26.75 26.02 0 0 0
18/02/2021
26.21
 64,800 27.56 27.56 25.35 0 0 0
17/02/2021
26.66
 81,200 26.11 26.79 24.94 0 0 0
09/02/2021
26.75
 8,900 26.75 26.93 26.02 0 0 0
08/02/2021
25.93
 18,000 26.57 25.98 25.12 0 0 0
05/02/2021
26.57
 38,300 25.84 26.57 24.40 0 0 0
04/02/2021
25.03
 17,900 26.21 26.21 24.67 0 0 0
03/02/2021
25.21
 11,700 25.03 25.30 24.40 0 0 0
02/02/2021
25.12
 8,100 25.30 25.30 24.40 0 0 0
01/02/2021
25.39
 49,500 23.49 25.57 23.04 0 0 0
29/01/2021
23.95
 84,000 24.40 24.99 23.36 0 0 0
28/01/2021
25.08
 35,300 25.30 26.21 25.08 0 0 0
27/01/2021
26.93
 25,600 27.56 27.56 26.21 0 0 0
26/01/2021
27.56
 20,000 27.20 27.56 27.11 0 0 0
25/01/2021
28.10
 29,900 28.65 28.65 27.11 0 0 0
22/01/2021
28.65
 21,300 28.74 28.92 27.83 0 0 0
21/01/2021
28.69
 25,200 28.01 28.83 28.01 0 0 0
20/01/2021
28.01
 59,200 28.01 28.19 27.11 0 0 0
19/01/2021
27.38
 32,600 29.05 29.32 27.38 0 0 0
18/01/2021
29.32
 54,400 29.64 29.64 29.19 0 0 0
15/01/2021
29.32
 56,800 29.10 29.64 29.10 0 0 0
14/01/2021
29.64
 77,300 29.10 29.73 28.87 0 0 0
13/01/2021
29.37
 60,700 29.82 31.13 29.10 0 0 0
12/01/2021
29.41
 80,300 27.56 29.41 27.38 0 0 0
11/01/2021
27.52
 66,800 27.11 27.56 27.11 0 0 0
08/01/2021
27.11
 64,500 27.29 27.29 26.93 0 0 0
07/01/2021
27.29
 53,600 27.15 27.33 27.15 0 0 0
06/01/2021
27.38
 24,300 26.93 27.38 26.66 0 0 0
05/01/2021
27.38
 70,800 27.38 27.47 27.11 0 0 0
04/01/2021
27.43
 71,800 27.47 27.47 27.11 0 0 0
31/12/2020
27.47
 21,800 27.70 27.70 27.20 0 0 0
30/12/2020
27.56
 28,790 27.56 27.74 27.38 0 0 0
29/12/2020
27.65
 79,420 26.79 27.83 26.79 0 0 0
28/12/2020
26.93
 204,940 27.47 27.47 26.25 0 0 0
25/12/2020
26.75
 120,750 27.11 27.65 26.66 0 0 0
24/12/2020
27.11
 50,340 27.11 27.29 26.39 0 0 0
23/12/2020
26.88
 74,250 26.25 27.02 26.25 0 0 0
22/12/2020
26.48
 38,700 26.57 26.57 26.30 0 0 0
21/12/2020
26.84
 21,740 26.66 27.11 26.48 0 0 0
18/12/2020
26.66
 76,730 25.75 26.66 25.75 0 0 0
17/12/2020
25.75
 100,020 26.16 26.16 25.71 0 0 0
16/12/2020
26.21
 60,510 26.21 26.21 25.75 0 0 0
15/12/2020
26.21
 36,680 25.75 26.21 25.57 0 0 0
14/12/2020
25.75
 40,400 25.66 25.84 25.48 0 0 0
11/12/2020
25.57
 12,570 26.02 26.02 25.48 0 0 0
10/12/2020
25.48
 74,300 25.12 26.11 25.12 0 0 0
09/12/2020
25.12
 60,670 24.76 25.66 24.76 0 0 0
08/12/2020
24.76
 9,980 24.94 24.94 24.62 0 0 0
07/12/2020
24.76
 19,820 24.76 25.12 24.40 0 0 0
04/12/2020
24.58
 24,980 24.94 24.94 24.58 0 0 0
03/12/2020
24.94
 128,670 24.31 24.94 24.13 0 0 0
02/12/2020
24.31
 26,000 24.40 24.49 24.13 0 0 0
01/12/2020
24.49
 24,770 24.58 24.58 24.22 0 0 0
30/11/2020
24.67
 24,000 24.67 24.76 24.58 0 0 0
27/11/2020
24.67
 22,700 24.71 24.85 24.58 0 0 0
26/11/2020
24.67
 34,580 24.76 24.76 24.58 0 0 0
25/11/2020
24.67
 29,500 24.76 24.85 24.53 0 0 0
24/11/2020
24.76
 33,650 24.67 24.80 24.53 0 0 0
23/11/2020
24.58
 17,250 24.53 24.67 24.31 0 0 0
20/11/2020
24.67
 33,600 25.03 25.03 24.49 0 0 0
19/11/2020
24.76
 17,910 24.58 24.85 24.49 0 0 0
18/11/2020
24.58
 12,850 24.58 24.85 24.53 0 0 0
17/11/2020
24.49
 6,890 24.85 24.85 24.44 0 0 0
16/11/2020
24.44
 42,300 24.94 24.94 24.31 0 0 0
13/11/2020
24.94
 14,890 24.53 25.03 24.44 0 0 0
12/11/2020
25.08
 7,250 24.58 25.21 24.49 0 0 0
11/11/2020
24.80
 7,260 25.03 25.03 24.58 0 0 0
10/11/2020
25.03
 41,340 24.85 25.30 24.76 0 0 0
09/11/2020
24.76
 6,000 24.76 24.80 24.13 0 0 0
06/11/2020
24.76
 7,330 24.22 24.76 24.08 0 0 0
05/11/2020
24.22
 4,410 24.40 25.39 24.22 0 0 0
04/11/2020
24.22
 18,850 23.58 25.48 23.58 0 0 0
03/11/2020
23.95
 28,690 24.22 24.22 23.49 0 0 0
02/11/2020
23.95
 2,400 23.49 24.31 23.49 0 0 0
30/10/2020
24.17
 6,040 24.35 24.40 23.49 0 0 0
29/10/2020
23.77
 24,950 24.04 24.04 23.31 0 0 0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
28/10/2020
24.13
 65,650 25.30 25.30 23.13 0 0 0
27/10/2020
24.76
 15,120 24.84 25.23 24.76 0 0 0
26/10/2020
24.84
 14,510 25.44 25.44 24.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc