CTCP Du lịch - Thương mại Tây Ninh (ttt)

30.60
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
(2024-10-22) 		-2.40 -7.27% 97,700 0 0
29.30
33
30.60
2 tháng
(2024-09-23) 		-0.73 -2.35% 119,930 0 0
29.30
33.98
30.60
3 tháng
(2024-08-23) 		0.40 1.32% 121,831 0 0
29.30
33.98
30.60
6 tháng
(2024-05-27) 		-1.49 -4.64% 161,340 -1,600 -0.1
28.13
33.98
30.60
12 tháng
(2023-11-27) 		1.81 6.30% 265,353 -1,600 -0.1
28.13
34.83
30.60
24 tháng
(2022-12-02) 		-5.12 -14.34% 437,982 -1,600 -0.1
28.13
68.77
30.60
36 tháng
(2021-12-07) 		-7.85 -20.41% 637,886 -22,900 -1.0
28.13
68.77
30.60
60 tháng
(2019-12-18) 		-8.14 -21.02% 1,301,325 -159,800 -6.0
22.49
68.77
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2018
37.05
 3,600 36.84 37.05 36.98 800 0 0.0
17/01/2018
36.84
 1,500 36.77 36.84 36.70 100 1,400 -0.1
16/01/2018
36.77
 2,000 36.77 36.77 36.77 0 0 0
15/01/2018
36.77
 5,000 36.63 38.01 36.63 0 300 -0.0
12/01/2018
36.63
 1,500 36.42 36.63 36.42 0 0 0
11/01/2018
36.42
 3,200 36.49 36.49 36.36 0 200 -0.0
10/01/2018
36.49
 8,700 36.63 36.63 36.22 100 600 -0.0
09/01/2018
36.63
 2,100 36.22 36.70 36.22 800 0 0.0
08/01/2018
36.22
 1,800 35.59 36.63 36.22 0 0 0
05/01/2018
35.59
 3,700 37.18 37.18 35.59 0 0 0
04/01/2018
37.18
 5,100 37.46 37.60 37.05 0 0 0
03/01/2018
37.46
 7,100 38.36 38.36 37.46 0 0 0
02/01/2018
38.36
 800 37.67 38.36 37.67 0 0 0
29/12/2017
37.67
 2,500 37.60 37.67 37.60 0 0 0
28/12/2017
37.60
 5,600 37.46 37.67 37.46 0 0 0
27/12/2017
37.46
 9,800 37.39 37.53 37.32 0 0 0
26/12/2017
37.39
 5,500 37.32 37.74 37.39 0 0 0
25/12/2017
37.32
 2,000 36.98 37.32 37.32 100 0 0.0
22/12/2017
36.98
 3,700 36.98 37.32 36.98 0 0 0
21/12/2017
36.98
 3,900 36.98 36.98 36.98 0 3,900 -0.2
20/12/2017
36.98
 4,100 36.98 37.32 36.98 0 2,000 -0.1
19/12/2017
36.98
 6,100 38.71 38.71 35.94 100 4,500 -0.2
18/12/2017
38.71
 4,700 38.01 38.71 35.94 0 0 0
15/12/2017
38.01
 2,800 37.32 38.08 38.01 100 0 0.0
14/12/2017
37.32
 9,400 34.56 37.32 37.32 5,600 0 0.3
13/12/2017
34.56
 9,100 37.32 38.01 34.56 2,200 0 0.1
12/12/2017
37.32
 4,300 37.32 37.32 37.32 2,100 0 0.1
11/12/2017
37.32
 6,300 37.32 38.01 37.32 1,400 0 0.1
08/12/2017
37.32
 8,800 37.74 40.43 37.32 1,200 0 0.1
07/12/2017
37.74
 8,200 37.74 38.08 37.74 1,200 0 0.1
06/12/2017
37.74
 20,600 38.01 38.08 37.74 1,900 1,000 0.0
05/12/2017
38.01
 0 38.01 38.01 38.01 0 0 0
04/12/2017
38.01
 500 37.94 38.01 38.01 0 0 0
01/12/2017
37.94
 5,700 37.67 39.05 37.94 400 0 0.0
30/11/2017
37.67
 800 37.32 37.67 37.67 0 0 0
29/11/2017
37.32
 7,600 38.08 38.08 37.32 1,900 0 0.1
28/11/2017
38.08
 4,100 37.67 39.33 38.08 0 0 0
27/11/2017
37.67
 12,700 37.53 39.40 37.67 0 0 0
24/11/2017
37.53
 5,500 37.46 38.36 37.53 1,000 0 0.1
23/11/2017
37.46
 7,400 36.63 37.60 37.32 2,600 2,700 -0.0
22/11/2017
36.63
 9,200 38.71 39.74 36.63 0 0 0
21/11/2017
38.71
 8,600 38.36 40.36 38.36 0 0 0
20/11/2017
38.36
 2,000 38.71 38.71 38.36 0 0 0
17/11/2017
38.71
 3,000 39.12 40.43 38.71 0 800 -0.0
16/11/2017
39.12
 12,300 39.05 40.43 38.43 6,300 3,200 0.2
15/11/2017
39.05
 9,300 38.01 39.05 38.22 1,300 0 0.1
14/11/2017
38.01
 6,200 38.71 38.71 38.01 0 0 0
13/11/2017
38.71
 23,000 38.71 38.71 38.01 0 0 0
10/11/2017
38.71
 3,800 38.08 38.71 38.01 0 0 0
09/11/2017
38.08
 18,600 39.40 39.47 38.01 0 0 0
08/11/2017
39.40
 32,900 36.01 39.60 38.01 1,700 2,100 -0.0
07/11/2017
36.01
 1,900 34.97 38.01 36.01 0 0 0
06/11/2017
34.97
 800 35.59 35.59 34.97 0 0 0
03/11/2017
35.59
 0 35.59 35.59 35.59 0 0 0
02/11/2017
35.59
 900 36.08 38.01 35.59 0 0 0
01/11/2017
36.08
 1,900 35.25 38.71 36.08 0 0 0
31/10/2017
35.25
 3,800 35.94 38.01 34.56 0 0 0
30/10/2017
35.94
 2,700 36.70 37.32 34.56 100 0 0.0
27/10/2017
36.70
 5,100 34.90 38.01 36.70 0 0 0
26/10/2017
34.90
 4,100 38.71 38.71 34.90 0 0 0
25/10/2017
38.71
 7,200 36.84 38.71 36.36 0 0 0
24/10/2017
36.84
 2,700 38.71 38.71 36.70 0 0 0
23/10/2017
38.71
 1,500 38.71 38.71 38.71 1,400 0 0.1
20/10/2017
38.71
 900 38.71 42.16 38.71 0 0 0
19/10/2017
38.71
 2,400 38.71 38.71 38.71 0 0 0
18/10/2017
38.71
 4,900 38.71 42.16 38.71 0 0 0
17/10/2017
38.71
 7,200 38.71 38.84 38.71 0 0 0
16/10/2017
38.71
 1,000 38.71 38.71 38.71 0 0 0
13/10/2017
38.71
 8,800 38.71 38.71 38.71 0 0 0
12/10/2017
38.71
 6,800 38.71 39.40 38.71 1,400 0 0.1
11/10/2017
38.71
 300 40.09 41.05 38.71 0 0 0
10/10/2017
40.09
 400 42.30 42.30 40.09 0 0 0
09/10/2017
42.30
 300 39.26 42.51 42.30 0 0 0
06/10/2017
39.26
 0 39.26 39.26 39.26 0 0 0
05/10/2017
39.26
 10,700 42.02 42.02 39.26 0 0 0
04/10/2017
42.02
 200 42.37 42.37 39.74 0 0 0
03/10/2017
42.37
 200 40.50 42.37 38.01 0 0 0
02/10/2017
40.50
 100 43.34 43.34 40.50 0 0 0
29/09/2017
43.34
 100 43.40 43.40 43.34 0 0 0
28/09/2017
43.40
 500 43.34 43.40 40.09 0 0 0
27/09/2017
43.34
 300 43.06 43.34 43.06 0 100 -0.0
26/09/2017
43.06
 300 40.85 43.06 39.60 0 100 -0.0
25/09/2017
40.85
 10,400 44.17 44.23 40.09 3,500 5,000 -0.1
22/09/2017
44.17
 600 41.75 44.17 42.99 0 0 0
21/09/2017
41.75
 5,300 41.05 41.75 38.01 0 0 0
20/09/2017
41.05
 5,300 37.32 41.05 36.84 0 0 0
19/09/2017
37.32
 9,300 37.60 37.81 37.32 0 0 0
18/09/2017
37.60
 2,400 36.98 37.60 36.98 0 0 0
15/09/2017
36.98
 2,800 36.63 36.98 36.84 0 2,200 -0.1
14/09/2017
36.63
 4,000 34.70 36.98 35.46 800 0 0.0
13/09/2017
34.70
 7,000 35.53 35.53 34.70 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |