CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.90
0.20
(1.13%)
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
(2026-08-19) 		0.05 0.28% 15,200 0 0
17.65
20
17.90
2 tháng
(2026-07-20) 		-0.45 -2.48% 42,200 0 0
17.65
20
17.90
3 tháng
(2026-06-22) 		-1.10 -5.85% 55,600 0 0
17.65
20
17.90
6 tháng
(2026-03-23) 		-2.50 -12.38% 309,000 0 0
17.65
20.20
17.90
12 tháng
(2025-09-23) 		-2.39 -11.91% 871,100 0 0
17.65
21.80
17.90
24 tháng
(2024-09-30) 		0.73 4.28% 3,107,500 0 0
15.12
23.41
17.90
36 tháng
(2023-10-04) 		-4.49 -20.23% 5,963,800 0 0
15.12
26.08
17.90
60 tháng
(2021-10-14) 		-13.88 -43.96% 15,067,800 934,690 32.9
15.12
43.03
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
45.53
 2,470 46.10 46.10 45.53 0 0 0
15/11/2018
46.10
 30 46.67 47.08 46.10 0 0 0
14/11/2018
46.67
 2,040 46.76 46.76 46.26 2,000 0 0.1
13/11/2018
46.76
 3,580 46.76 46.76 46.35 1,500 0 0.1
12/11/2018
46.76
 2,730 47.00 47.00 46.76 1,300 200 0.1
09/11/2018
47.00
 90 46.92 47.58 47.00 0 0 0
08/11/2018
46.92
 40 46.84 49.05 46.92 0 0 0
07/11/2018
46.84
 90 46.76 46.84 46.76 60 0 0.0
06/11/2018
46.76
 80 47.17 50.20 46.10 0 0 0
05/11/2018
47.17
 50 47.17 47.17 47.17 30 0 0.0
02/11/2018
47.17
 390 46.02 49.22 47.17 0 0 0
01/11/2018
46.02
 1,480 45.11 48.23 46.02 1,000 0 0.1
31/10/2018
45.11
 2,280 47.41 48.40 44.46 1,000 0 0.1
30/10/2018
47.41
 610 47.41 48.40 47.41 90 0 0.0
29/10/2018
47.41
 50 47.33 48.89 47.41 0 0 0
26/10/2018
47.33
 790 47.17 48.23 47.33 0 0 0
25/10/2018
47.17
 50 47.82 47.82 47.17 0 0 0
24/10/2018
47.82
 70 48.89 48.89 47.82 0 0 0
23/10/2018
48.89
 710 49.30 49.30 48.89 600 0 0.0
22/10/2018
49.30
 900 49.38 49.38 49.22 390 0 0.0
19/10/2018
49.38
 450 49.71 49.71 48.23 0 0 0
18/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
18/10/2018
49.71
 20 48.97 49.71 49.71 0 0 0
17/10/2018
48.97
 800 49.30 49.79 48.97 10 0 0.0
16/10/2018
49.30
 770 49.79 49.79 49.30 700 0 0.0
15/10/2018
49.79
 670 49.30 49.79 48.97 600 0 0.0
12/10/2018
49.30
 3,140 49.30 49.30 48.81 1,640 0 0.1
11/10/2018
49.30
 2,910 50.11 50.11 49.30 1,120 0 0.1
10/10/2018
50.11
 2,410 49.79 50.28 49.79 1,900 0 0.1
09/10/2018
49.79
 3,200 50.36 50.36 49.79 1,900 0 0.1
08/10/2018
50.36
 3,780 50.60 50.60 50.36 1,300 0 0.1
05/10/2018
50.60
 1,320 50.03 51.34 50.11 0 0 0
04/10/2018
50.03
 2,060 50.52 50.52 50.03 1,900 0 0.1
03/10/2018
50.52
 7,770 50.11 50.60 50.52 2,000 0 0.1
02/10/2018
50.11
 3,820 49.87 50.60 50.11 0 0 0
01/10/2018
49.87
 1,910 50.44 50.60 49.79 1,000 0 0.1
28/09/2018
50.44
 2,530 51.01 51.01 50.44 1,900 0 0.1
27/09/2018
51.01
 4,020 51.26 51.26 50.44 400 0 0.0
26/09/2018
51.26
 2,020 50.60 51.26 50.60 1,700 0 0.1
25/09/2018
50.60
 3,590 50.60 50.60 50.60 0 0 0
24/09/2018
50.60
 3,650 52.64 52.64 50.60 800 0 0.0
21/09/2018
52.64
 1,850 52.40 52.97 50.68 1,200 0 0.1
20/09/2018
52.40
 4,060 51.66 52.64 50.60 1,800 0 0.1
19/09/2018
51.66
 1,420 51.83 51.83 50.44 200 0 0.0
18/09/2018
51.83
 530 52.07 52.07 49.87 0 10 -0.0
17/09/2018
52.07
 10 52.07 52.07 52.07 0 0 0
14/09/2018
52.07
 2,240 52.07 53.87 50.60 1,000 0 0.1
13/09/2018
52.07
 1,030 52.23 52.23 51.01 500 0 0.0
12/09/2018
52.23
 590 53.70 54.68 52.23 0 10 -0.0
11/09/2018
53.70
 40 54.60 54.60 51.42 0 10 -0.0
10/09/2018
54.60
 1,620 52.64 54.60 52.64 1,570 0 0.1
07/09/2018
52.64
 1,570 53.79 53.79 52.64 0 10 -0.0
06/09/2018
53.79
 600 55.42 55.42 51.58 0 10 -0.0
05/09/2018
55.42
 560 53.05 55.42 51.50 0 10 -0.0
04/09/2018
53.05
 540 55.50 55.50 51.83 0 10 -0.0
31/08/2018
55.50
 660 53.87 55.91 50.93 0 10 -0.0
30/08/2018
53.87
 1,340 52.23 54.68 51.42 0 0 0
29/08/2018
52.23
 210 50.11 52.89 52.23 0 0 0
28/08/2018
50.11
 1,330 52.89 52.89 50.11 1,110 0 0.1
27/08/2018
52.89
 1,160 49.62 53.05 49.70 0 0 0
24/08/2018
49.62
 510 51.42 51.42 49.62 80 0 0.0
23/08/2018
51.42
 4,720 49.62 51.42 49.62 900 0 0.1
22/08/2018
49.62
 1,560 49.62 49.79 49.05 0 0 0
21/08/2018
49.62
 20 50.52 50.52 49.62 0 0 0
20/08/2018
50.52
 10 50.52 50.52 50.52 0 0 0
17/08/2018
50.52
 2,880 50.19 50.52 49.30 2,660 0 0.2
16/08/2018
50.19
 640 49.21 51.42 50.19 0 0 0
15/08/2018
49.21
 920 50.52 50.60 49.21 0 10 -0.0
14/08/2018
50.52
 210 51.26 51.26 50.52 0 10 -0.0
13/08/2018
51.26
 260 50.60 51.34 51.26 0 0 0
10/08/2018
50.60
 8,400 51.26 51.26 48.97 7,140 0 0.4
09/08/2018
51.26
 1,110 51.42 51.42 49.70 290 0 0.0
08/08/2018
51.42
 1,820 52.15 52.15 49.54 0 0 0
07/08/2018
52.15
 1,020 52.23 52.23 49.38 0 10 -0.0
06/08/2018
52.23
 20 51.01 52.23 52.23 0 0 0
03/08/2018
51.01
 310 51.50 51.74 51.01 0 0 0
02/08/2018
51.50
 160 51.42 51.50 50.60 0 0 0
01/08/2018
51.42
 530 51.66 51.66 51.34 0 0 0
31/07/2018
51.66
 1,620 51.42 51.91 49.79 900 0 0.1
30/07/2018
51.42
 1,230 51.42 51.42 49.79 500 0 0.0
27/07/2018
51.42
 580 51.74 51.74 49.46 0 10 -0.0
26/07/2018
51.74
 160 51.83 51.83 50.36 0 10 -0.0
25/07/2018
51.83
 1,210 51.42 51.83 51.42 900 0 0.1
24/07/2018
51.42
 1,870 51.42 53.05 51.42 0 0 0
23/07/2018
51.42
 620 52.23 52.23 50.28 0 10 -0.0
20/07/2018
52.23
 670 52.23 54.68 51.42 0 10 -0.0
19/07/2018
52.23
 70 53.05 53.05 51.42 0 10 -0.0
18/07/2018
53.05
 220 53.87 53.87 50.85 0 10 -0.0
17/07/2018
53.87
 3,790 52.48 54.68 50.19 0 10 -0.0
16/07/2018
52.48
 320 52.97 52.97 49.87 0 10 -0.0
13/07/2018
52.97
 130 52.23 52.97 52.23 0 0 0
12/07/2018
52.23
 8,010 49.54 52.23 48.97 3,690 0 0.2
11/07/2018
49.54
 330 51.91 51.91 49.54 330 0 0.0
10/07/2018
51.91
 760 49.70 51.91 49.54 0 100 -0.0
09/07/2018
49.70
 4,970 49.38 50.19 48.97 4,650 0 0.3
06/07/2018
49.38
 4,110 48.97 49.38 48.97 3,760 0 0.2
05/07/2018
48.97
 9,130 51.42 51.42 48.97 8,570 0 0.5
04/07/2018
51.42
 40 49.79 51.42 48.24 0 10 -0.0
03/07/2018
49.79
 270 52.15 52.15 49.62 0 10 -0.0
02/07/2018
52.15
 530 52.23 52.23 52.15 500 0 0.0
29/06/2018
52.23
 2,600 52.23 52.23 52.15 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |