CTCP Du lịch - Thương mại Tây Ninh (ttt)

31.80
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
(2024-10-09) 		-0.29 -0.90% 103,000 0 0
29.30
33.98
31.80
2 tháng
(2024-09-09) 		0.37 1.18% 117,600 0 0
29.30
33.98
31.80
3 tháng
(2024-08-12) 		0.75 2.41% 120,200 0 0
29.30
33.98
31.80
6 tháng
(2024-05-13) 		-0.86 -2.62% 164,200 -1,600 -0.1
28.13
33.98
31.80
12 tháng
(2023-11-14) 		1.69 5.62% 265,300 -1,600 -0.1
28.13
34.83
31.80
24 tháng
(2022-11-21) 		-7.67 -19.44% 440,329 -1,600 -0.1
28.13
68.77
31.80
36 tháng
(2021-11-24) 		-6.65 -17.29% 645,133 -23,000 -1.0
28.13
68.77
31.80
60 tháng
(2019-12-05) 		-7.32 -18.71% 1,299,322 -159,800 -6.0
22.49
68.77
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
37.56
 6,100 35.50 37.56 34.08 0 0 0
18/06/2018
35.50
 4,200 37.63 37.63 35.50 0 0 0
15/06/2018
37.63
 100 38.27 38.27 37.63 0 0 0
14/06/2018
38.27
 600 38.34 38.34 37.63 0 0 0
13/06/2018
38.34
 1,850 38.34 38.70 38.34 0 0 0
12/06/2018
38.34
 1,400 38.34 38.34 38.34 0 0 0
11/06/2018
38.34
 2,100 38.98 38.98 37.99 0 0 0
08/06/2018
38.98
 3,502 39.76 39.76 37.99 0 0 0
07/06/2018
39.76
 1,300 39.76 39.76 39.69 0 0 0
06/06/2018
39.76
 0 39.76 39.76 39.76 0 0 0
05/06/2018
39.76
 1,600 40.12 40.12 39.76 0 0 0
04/06/2018
40.12
 500 39.91 40.12 40.12 0 0 0
01/06/2018
39.91
 10 39.91 39.91 39.91 0 0 0
31/05/2018
39.91
 0 39.91 39.91 39.91 0 0 0
30/05/2018
39.91
 0 39.91 39.91 39.91 0 0 0
29/05/2018
39.91
 2 39.91 39.91 39.91 0 0 0
28/05/2018
39.91
 3,300 39.91 39.91 39.91 0 0 0
25/05/2018
39.91
 300 40.47 40.47 39.91 0 0 0
24/05/2018
40.47
 300 41.18 41.18 40.47 0 0 0
23/05/2018
41.18
 800 40.33 41.18 39.83 0 0 0
22/05/2018
40.33
 400 40.47 40.83 40.33 0 0 0
21/05/2018
40.47
 1,700 42.18 42.18 40.47 0 0 0
18/05/2018
42.18
 0 42.18 42.18 42.18 0 0 0
17/05/2018
42.18
 100 41.54 42.18 42.18 0 0 0
16/05/2018
41.54
 1,300 41.89 41.89 41.54 0 0 0
15/05/2018
41.89
 1,200 42.60 42.60 41.89 0 0 0
14/05/2018
42.60
 3,200 41.89 42.60 42.53 0 0 0
11/05/2018
41.89
 600 41.82 41.89 41.61 0 0 0
10/05/2018
41.82
 1,900 43.31 43.31 41.61 0 0 0
09/05/2018
43.31
 0 43.31 43.31 43.31 0 0 0
08/05/2018
43.31
 3,400 43.31 44.02 42.60 3,000 0 0.2
07/05/2018
43.31
 200 41.96 43.31 42.60 0 0 0
04/05/2018
41.96
 0 41.96 41.96 41.96 0 0 0
03/05/2018
41.96
 16,500 41.89 44.02 41.54 0 0 0
02/05/2018
41.89
 1,600 41.18 41.89 39.76 0 0 0
27/04/2018
41.18
 300 41.33 41.33 41.18 0 0 0
26/04/2018
41.33
 14,100 42.46 42.46 41.33 0 2,500 -0.1
24/04/2018
42.46
 5,300 42.46 42.96 41.18 0 3,000 -0.2
23/04/2018
42.46
 800 42.39 42.46 42.46 0 0 0
20/04/2018
42.39
 100 42.32 42.39 42.39 0 0 0
19/04/2018
42.32
 3,400 42.82 42.96 42.32 0 0 0
18/04/2018
42.82
 9,400 42.96 42.96 42.60 0 0 0
17/04/2018
42.96
 16,300 42.96 42.96 42.89 0 0 0
16/04/2018
42.96
 1,800 44.09 44.09 42.96 0 0 0
13/04/2018
44.09
 4,100 44.02 46.15 44.09 3,000 900 0.1
12/04/2018
44.02
 37,300 41.61 45.44 42.60 0 0 0
11/04/2018
41.61
 10,800 40.90 42.60 41.04 0 0 0
10/04/2018
40.90
 22,300 40.83 40.90 40.47 0 0 0
09/04/2018
40.83
 30,700 41.18 41.33 40.83 0 0 0
06/04/2018
41.18
 34,800 43.24 44.02 41.18 0 4,000 -0.2
05/04/2018
43.24
 6,800 40.83 43.24 40.83 0 0 0
04/04/2018
40.83
 50,500 40.83 43.67 40.83 0 2,000 -0.1
03/04/2018
40.83
 8,700 40.83 40.83 40.76 0 4,000 -0.2
02/04/2018
40.83
 8,000 40.83 40.83 40.47 0 0 0
30/03/2018
40.83
 6,100 40.12 40.83 40.47 0 0 0
29/03/2018
40.12
 200 40.47 40.47 40.12 0 0 0
28/03/2018
40.47
 8,300 38.06 40.47 38.98 0 2,900 -0.2
27/03/2018
38.06
 4,100 38.34 38.34 38.06 0 0 0
26/03/2018
38.34
 4,820 38.70 38.70 37.99 0 0 0
23/03/2018
38.70
 800 38.49 39.76 38.70 0 0 0
22/03/2018
38.49
 7,200 37.63 40.12 38.49 0 0 0
21/03/2018
37.63
 1,700 39.05 42.53 37.63 0 0 0
20/03/2018
39.05
 7,100 39.12 39.76 38.34 0 0 0
19/03/2018
39.12
 12,100 40.12 40.47 39.12 0 3,500 -0.2
16/03/2018
40.12
 11,965 39.05 41.11 39.34 0 0 0
15/03/2018
39.05
 6,500 38.20 40.83 38.34 0 0 0
14/03/2018
38.20
 8,500 36.99 40.62 38.20 0 0 0
13/03/2018
36.99
 12,100 39.48 39.76 36.99 0 0 0
12/03/2018
39.48
 2,100 39.05 40.12 39.48 0 0 0
09/03/2018
39.05
 1,700 40.12 40.12 39.05 0 0 0
08/03/2018
40.12
 10,000 38.34 40.47 39.05 0 2,000 -0.1
07/03/2018
38.34
 0 38.34 38.34 38.34 0 0 0
06/03/2018
38.34
 365 39.76 39.76 38.34 0 0 0
05/03/2018
39.76
 9,200 38.70 40.12 39.76 0 2,500 -0.1
02/03/2018
38.70
 2,300 38.63 38.70 38.63 200 0 0.0
01/03/2018
38.63
 7,100 37.70 38.63 38.20 0 0 0
28/02/2018
37.70
 7,100 37.21 38.98 37.70 0 6,000 -0.3
27/02/2018
37.21
 18,400 36.92 38.98 37.07 0 5,000 -0.3
26/02/2018
36.92
 6,700 36.57 36.92 36.64 0 4,000 -0.2
23/02/2018
36.57
 0 36.57 36.57 36.57 0 0 0
22/02/2018
36.57
 31,300 37.07 37.07 36.57 23,100 16,900 0.3
21/02/2018
37.07
 4,600 36.92 37.07 36.92 4,200 3,600 0.0
13/02/2018
36.92
 9,300 36.36 37.56 36.57 7,800 5,300 0.1
12/02/2018
36.36
 2,700 36.21 36.36 36.21 0 2,600 -0.1
09/02/2018
36.21
 5,400 36.99 36.99 36.21 0 500 -0.0
08/02/2018
36.99
 4,900 36.21 39.05 36.92 3,000 0 0.2
07/02/2018
36.21
 9,000 35.93 36.92 36.21 1,000 0 0.1
06/02/2018
35.93
 16,400 36.28 36.57 35.57 0 3,600 -0.2
05/02/2018
36.28
 21,701 37.49 37.63 36.28 9,800 0 0.5
02/02/2018
37.49
 3,100 37.63 39.05 37.49 1,800 0 0.1
01/02/2018
37.63
 800 37.42 37.63 37.56 0 0 0
31/01/2018
37.42
 8,200 36.57 38.34 37.14 1,200 0 0.1
30/01/2018: Cổ tức tiền mặt tỉ lệ: 14%
30/01/2018
36.57
 17,400 36.36 38.34 36.57 0 0 0
29/01/2018
36.36
 17,200 38.01 41.47 36.36 3,500 1,700 0.1
26/01/2018
38.01
 400 37.67 38.01 38.01 0 0 0
25/01/2018
37.67
 100 37.81 37.81 37.67 0 0 0
24/01/2018
37.81
 5,600 37.67 38.01 37.81 0 0 0
23/01/2018
37.67
 3,900 37.46 37.67 37.46 0 0 0
22/01/2018
37.46
 1,635 37.05 37.46 37.12 1,100 0 0.1
19/01/2018
37.05
 2,500 37.05 37.05 36.98 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |