CTCP Cáp treo Núi Bà Tây Ninh (tct)

15.60
0.10
(0.65%)
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
(2025-03-10) 		-2.50 -13.89% 143,900 0 0
15.50
18.10
15.50
2 tháng
(2025-02-07) 		-2.75 -15.07% 341,800 -56,700 -1.0
15.50
18.30
15.50
3 tháng
(2025-01-08) 		-3.35 -17.77% 474,200 -70,500 -1.3
15.50
19.30
15.50
6 tháng
(2024-10-10) 		-2.20 -12.43% 772,200 -145,140 -2.6
15.50
19.30
15.50
12 tháng
(2024-04-15) 		-8.32 -34.92% 2,166,100 -347,240 -6.8
15.50
24.74
15.50
24 tháng
(2023-04-19) 		-12.25 -44.15% 6,249,700 -427,640 -17.1
15.50
27.75
15.50
36 tháng
(2022-04-25) 		-20.35 -56.76% 8,987,300 -1,129,250 -172.7
15.50
39.46
15.50
60 tháng
(2020-05-04) 		-14.54 -48.40% 24,074,450 -1,289,830 -172.4
15.50
44.11
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
17.10
 800 17.20 17.20 17.10 0 0 0
07/11/2024
17.10
 8,900 16.95 17.40 16.35 0 900 -0.0
06/11/2024
16.95
 1,100 16.90 16.95 16.90 0 0 0
05/11/2024
16.80
 3,000 16.80 16.80 16.55 0 0 0
04/11/2024
16.80
 4,600 16.70 16.80 16.60 0 0 0
01/11/2024
16.70
 3,700 16.85 16.85 16.70 0 0 0
31/10/2024
16.90
 3,000 16.25 16.95 16.25 0 0 0
30/10/2024
16.95
 1,000 16.50 17 16.50 0 0 0
29/10/2024
17
 1,200 17.05 17.05 16.90 0 0 0
28/10/2024
17.30
 8,900 17.10 17.30 16.70 0 4,900 -0.1
25/10/2024
17.30
 500 17.30 17.30 17.30 0 0 0
24/10/2024
17.35
 4,300 17.30 17.35 17 0 0 0
23/10/2024
17.45
 400 17.40 17.45 17.40 0 0 0
22/10/2024
17.50
 0 17.50 17.50 17.50 0 0 0
21/10/2024
17.50
 200 17.50 17.50 17.50 0 0 0
18/10/2024
17.50
 2,900 17.70 17.70 17.50 0 1,000 -0.0
17/10/2024
17.70
 1,400 17.60 17.70 17.50 0 300 -0.0
16/10/2024
17.70
 300 17.70 17.70 17.70 0 0 0
15/10/2024
17.50
 6,400 17.60 17.80 16.50 0 1,000 -0.0
14/10/2024
17.60
 4,100 17.70 17.70 17.60 0 0 0
11/10/2024
17.70
 1,000 17.70 17.85 17.45 0 0 0
10/10/2024
17.70
 1,500 17.60 17.70 17.40 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
09/10/2024
17.60
 4,700 17.60 17.70 17.45 0 0 0
08/10/2024
17.45
 5,100 17.60 17.60 17.11 0 0 0
07/10/2024
17.40
 1,600 17.45 17.50 17.40 0 0 0
04/10/2024
17.45
 1,500 17.11 17.50 17.11 0 0 0
03/10/2024
17.40
 2,600 17.40 17.45 17.40 0 0 0
02/10/2024
17.40
 400 17.50 17.50 17.40 0 100 -0.0
01/10/2024
17.40
 2,600 17.40 17.45 17.40 0 0 0
30/09/2024
17.40
 6,700 17.40 17.50 17.40 0 1,000 -0.0
27/09/2024
17.45
 6,500 17.60 17.69 17.35 0 1,800 -0.0
26/09/2024
17.21
 18,600 17.40 17.45 17.01 0 0 0
25/09/2024
17.40
 3,100 17.11 17.50 16.82 0 0 0
24/09/2024
16.77
 7,400 17.30 17.30 16.77 0 0 0
23/09/2024
16.92
 4,300 17.30 17.30 16.92 0 0 0
20/09/2024
17.11
 2,400 17.21 17.30 17.11 0 0 0
19/09/2024
17.21
 1,800 17.35 17.35 17.21 0 0 0
18/09/2024
17.30
 500 17.11 17.40 17.11 0 0 0
17/09/2024
17.30
 2,800 17.35 17.35 17.01 0 0 0
16/09/2024
17.50
 7,800 16.82 17.50 16.82 0 4,900 -0.1
13/09/2024
16.82
 3,300 17.45 17.50 16.82 0 1,100 -0.0
12/09/2024
17.45
 3,700 17.45 17.50 17.45 0 2,500 -0.0
11/09/2024
17.45
 1,700 17.40 17.45 17.40 0 0 0
10/09/2024
17.50
 10,500 17.50 17.55 17.40 0 0 0
09/09/2024
17.50
 3,900 17.50 17.74 17.50 0 0 0
06/09/2024
17.69
 6,000 17.60 17.69 17.50 0 0 0
05/09/2024
17.50
 8,800 17.21 17.50 17.21 0 0 0
04/09/2024
17.11
 34,800 17.55 17.55 17.01 0 0 0
30/08/2024
17.74
 4,200 17.55 17.74 17.50 0 1,000 -0.0
29/08/2024
17.74
 2,000 17.74 17.79 17.40 0 0 0
28/08/2024
17.74
 100 17.74 17.74 17.74 0 0 0
27/08/2024
17.89
 0 17.89 17.89 17.89 0 0 0
26/08/2024
17.89
 4,100 17.98 17.98 17.60 0 0 0
23/08/2024
17.79
 13,100 17.98 17.98 17.79 0 0 0
22/08/2024
17.74
 900 17.98 17.98 17.74 0 0 0
21/08/2024
17.74
 2,800 17.79 17.84 17.74 0 0 0
20/08/2024
17.79
 2,600 18.08 18.08 17.50 0 0 0
19/08/2024
17.94
 27,900 17.79 17.98 17.50 0 0 0
16/08/2024
17.98
 24,500 18.08 18.18 17.89 0 1,000 -0.0
15/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
14/08/2024
18.18
 2,000 18.18 18.18 17.98 0 0 0
13/08/2024
18.18
 1,900 18.67 18.67 17.79 0 0 0
12/08/2024
18.28
 2,600 18.28 18.47 18.18 0 0 0
09/08/2024
18.18
 1,600 18.18 18.23 18.08 0 0 0
08/08/2024
18.08
 3,100 18.08 18.08 17.89 0 0 0
07/08/2024
17.89
 1,300 17.74 17.98 17.74 0 0 0
06/08/2024
18.13
 8,200 17.69 18.18 17.69 0 0 0
05/08/2024
17.64
 8,200 18.37 18.37 17.50 0 0 0
02/08/2024
18.37
 4,000 18.47 18.47 17.98 0 0 0
01/08/2024
18.47
 30,200 18.96 18.96 18.08 0 0 0
31/07/2024
19.25
 1,200 19.25 19.35 19.15 0 0 0
30/07/2024
19.15
 9,200 19.25 19.73 18.76 0 0 0
29/07/2024
19.15
 15,300 19.30 19.30 18.47 0 0 0
26/07/2024
19.35
 1,600 19.25 19.44 19.05 0 0 0
25/07/2024
19.25
 2,200 19.49 19.49 19.25 0 0 0
24/07/2024
19.54
 3,000 19.30 19.54 19.15 0 0 0
23/07/2024
19.64
 2,200 19.05 19.83 19.01 0 0 0
22/07/2024
19.54
 45,400 19.64 19.73 19.35 0 0 0
19/07/2024
19.44
 2,500 19.54 19.54 19.44 0 0 0
18/07/2024
19.54
 6,800 19.54 19.73 19.49 0 0 0
17/07/2024
19.73
 18,800 19.78 19.78 19.59 0 0 0
16/07/2024
19.78
 5,700 20.03 20.03 19.78 0 0 0
15/07/2024
19.93
 5,100 20.22 20.22 19.93 0 0 0
12/07/2024
20.22
 2,700 19.98 20.22 19.93 0 0 0
11/07/2024
20.07
 6,400 20.12 20.12 19.98 0 0 0
10/07/2024
20.03
 7,500 20.03 20.12 19.93 0 0 0
09/07/2024
19.93
 2,900 20.22 20.22 19.93 0 0 0
08/07/2024
20.22
 6,500 19.93 20.22 19.93 0 0 0
05/07/2024
20.07
 4,600 20.27 20.27 20.07 0 0 0
04/07/2024
20.27
 5,700 20.22 20.27 20.17 0 0 0
03/07/2024
20.03
 2,000 20.03 20.27 20.03 0 0 0
02/07/2024
19.93
 800 20.51 20.51 19.93 0 0 0
01/07/2024
19.93
 11,300 19.93 19.93 19.83 0 0 0
28/06/2024
20.03
 5,800 20.17 20.27 20.03 0 0 0
27/06/2024
20.17
 9,400 20.07 20.22 20.03 0 0 0
26/06/2024
20.07
 4,600 20.27 20.27 20.07 0 0 0
25/06/2024
20.27
 2,000 20.32 20.32 20.22 0 0 0
24/06/2024
20.17
 15,000 20.56 20.56 20.07 0 0 0
21/06/2024
20.56
 14,300 20.51 20.61 20.42 0 5,000 -0.1
20/06/2024
20.61
 7,200 20.61 20.66 20.56 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |