CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.60
-0.10
(-0.56%)
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
(2024-08-21) 		-0.65 -3.56% 115,200 -5,600 -0.1
17.30
18.40
17.60
2 tháng
(2024-07-22) 		-2.50 -12.44% 313,400 -11,400 -0.2
17.30
20.20
17.60
3 tháng
(2024-06-24) 		-3.15 -15.18% 439,500 -11,400 -0.2
17.30
20.85
17.60
6 tháng
(2024-03-25) 		-8.45 -32.44% 1,411,900 -199,900 -4.2
17.30
27
17.60
12 tháng
(2023-09-26) 		-6 -25.42% 2,863,100 -208,300 -4.4
17.30
27.50
17.60
24 tháng
(2022-10-03) 		-18.79 -51.63% 7,671,100 -1,093,500 -174.8
17.30
37.28
17.60
36 tháng
(2021-10-06) 		-11.66 -39.84% 12,147,100 -314,410 -147.1
17.30
45.38
17.60
60 tháng
(2019-10-17) 		-22.25 -55.83% 23,693,420 -1,074,400 -167.3
17.30
45.38
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
40.45
 19,660 40.83 42.34 40.07 0 0 0
26/04/2016
40.83
 4,320 40.07 40.83 39.69 0 0 0
25/04/2016
40.07
 6,670 41.58 41.96 40.07 0 0 0
22/04/2016
41.58
 28,650 42.72 42.72 41.58 300 0 0.0
21/04/2016
42.72
 27,530 43.09 44.23 41.58 0 0 0
20/04/2016
43.09
 34,690 40.45 43.09 42.72 620 0 0.0
19/04/2016
40.45
 4,400 40.45 40.45 39.69 0 0 0
15/04/2016
40.45
 2,030 40.45 40.45 38.56 0 0 0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2016
40.45
 16,700 40.07 40.83 38.94 40 0 0.0
13/04/2016
40.07
 6,590 39.33 40.44 39.33 0 0 0
12/04/2016
39.33
 8,010 40.44 40.44 39.33 0 0 0
11/04/2016
40.44
 13,480 38.96 40.44 39.33 290 0 0.0
08/04/2016
38.96
 3,460 38.96 38.96 38.21 0 0 0
07/04/2016
38.96
 5,200 38.96 38.96 37.84 0 0 0
06/04/2016
38.96
 120 38.59 38.96 38.96 0 0 0
05/04/2016
38.59
 1,340 40.07 40.07 38.59 0 0 0
04/04/2016
40.07
 18,660 37.47 40.07 36.36 0 14,370 -0.7
01/04/2016
37.47
 6,170 37.84 37.84 37.10 0 2,850 -0.1
31/03/2016
37.84
 4,890 38.21 38.59 37.84 100 0 0.0
30/03/2016
38.21
 5,430 39.33 40.07 38.21 0 1,950 -0.1
29/03/2016
39.33
 8,340 39.70 39.70 38.59 0 0 0
28/03/2016
39.70
 18,790 40.81 40.81 38.59 0 5,440 -0.3
25/03/2016
40.81
 10,200 40.07 40.81 38.96 0 7,010 -0.4
24/03/2016
40.07
 17,100 40.81 40.81 39.33 0 7,000 -0.4
23/03/2016
40.81
 16,620 42.30 42.30 40.44 0 5,100 -0.3
22/03/2016
42.30
 7,170 42.15 43.78 41.55 0 0 0
21/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
18/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
17/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
16/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
15/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
14/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
11/03/2016
42.15
 0 42.15 42.15 42.15 0 0 0
10/03/2016
42.15
 26,010 40.81 42.22 41.18 0 12,700 -0.7
09/03/2016
40.81
 9,320 41.33 41.33 40.81 0 6,100 -0.3
08/03/2016
41.33
 7,100 41.18 41.48 40.81 900 0 0.0
07/03/2016
41.18
 33,110 40.81 41.55 40.81 0 28,000 -1.5
04/03/2016
40.81
 34,600 40.81 40.96 40.81 900 20,100 -1.1
03/03/2016
40.81
 4,200 40.81 40.81 40.14 0 1,500 -0.1
02/03/2016
40.81
 7,400 40.81 41.18 40.44 0 4,100 -0.2
01/03/2016
40.81
 11,100 41.18 41.55 40.29 0 3,400 -0.2
29/02/2016
41.18
 900 42.30 42.67 41.18 0 0 0
26/02/2016
42.30
 100 40.81 42.30 42.30 0 0 0
25/02/2016
40.81
 8,000 41.18 41.18 40.44 0 3,200 -0.2
24/02/2016
41.18
 18,000 42.67 42.67 39.92 0 3,500 -0.2
23/02/2016
42.67
 9,702 43.41 43.78 42.67 0 0 0
22/02/2016
43.41
 5,434 44.37 44.52 43.19 0 0 0
19/02/2016
44.37
 8,510 46.75 46.75 44.37 0 0 0
18/02/2016
46.75
 32,790 44.74 47.49 43.85 5,600 0 0.3
17/02/2016
44.74
 21,400 40.74 44.74 40.81 0 0 0
16/02/2016
40.74
 11,510 37.84 41.55 38.21 0 0 0
15/02/2016
37.84
 50 37.84 37.84 37.84 0 0 0
05/02/2016
37.84
 4,210 36.36 37.84 37.10 0 0 0
04/02/2016
36.36
 3,340 36.36 37.84 36.36 500 900 -0.0
03/02/2016
36.36
 1,000 36.36 36.36 36.36 0 0 0
02/02/2016
36.36
 30,700 36.36 36.36 35.62 0 10,000 -0.5
01/02/2016
36.36
 620 36.36 38.21 36.36 100 0 0.0
29/01/2016
36.36
 2,430 36.36 36.36 36.36 10 0 0.0
28/01/2016
36.36
 3,540 36.14 36.73 36.21 0 0 0
27/01/2016
36.14
 3,500 36.36 36.36 36.14 0 0 0
26/01/2016
36.36
 3,700 36.36 36.36 36.36 0 2,500 -0.1
25/01/2016
36.36
 7,120 36.36 36.36 36.36 0 6,000 -0.3
22/01/2016
36.36
 2,410 36.36 36.36 36.36 0 0 0
21/01/2016
36.36
 2,600 36.73 36.73 36.36 0 800 -0.0
20/01/2016
36.73
 10,300 36.36 36.73 36.36 0 8,500 -0.4
19/01/2016
36.36
 6,860 36.06 36.36 35.02 4,700 0 0.2
18/01/2016
36.06
 1,200 37.10 37.10 36.06 0 0 0
15/01/2016
37.10
 2,900 37.18 37.18 36.73 0 0 0
14/01/2016
37.18
 2,200 37.47 37.47 37.10 0 0 0
13/01/2016
37.47
 4,400 37.47 37.55 37.47 0 0 0
12/01/2016
37.47
 24,500 37.47 37.92 37.10 0 11,400 -0.6
11/01/2016
37.47
 10,800 37.40 37.47 36.43 0 0 0
08/01/2016
37.40
 600 37.47 37.47 37.40 0 0 0
07/01/2016
37.47
 1,310 37.47 37.47 37.10 0 0 0
06/01/2016
37.47
 3,800 37.32 37.47 36.95 0 0 0
05/01/2016
37.32
 19,500 37.25 37.55 37.32 0 13,000 -0.7
04/01/2016
37.25
 10,100 37.47 37.47 37.25 0 9,300 -0.5
31/12/2015
37.47
 0 37.47 37.47 37.47 0 0 0
30/12/2015
37.47
 100 37.47 37.47 37.47 0 0 0
29/12/2015
37.47
 2,600 37.69 37.99 37.47 0 0 0
28/12/2015
37.69
 400 37.47 37.69 37.32 0 0 0
25/12/2015
37.47
 400 37.32 37.47 37.25 0 0 0
24/12/2015
37.32
 3,500 37.47 37.84 37.32 0 3,300 -0.2
23/12/2015
37.47
 2,000 37.55 37.55 37.47 0 1,400 -0.1
22/12/2015
37.55
 3,900 37.47 37.84 37.47 1,900 500 0.1
21/12/2015
37.47
 5,400 38.51 38.51 37.18 1,000 1,600 -0.0
18/12/2015
38.51
 1,000 38.51 38.51 38.51 1,000 0 0.1
17/12/2015
38.51
 3,500 38.51 38.88 38.21 0 1,400 -0.1
16/12/2015
38.51
 200 37.10 38.51 37.25 0 0 0
15/12/2015
37.10
 2,500 36.36 37.18 37.10 1,000 0 0.1
14/12/2015
36.36
 2,300 37.32 37.32 36.36 0 0 0
11/12/2015
37.32
 1,300 37.32 37.69 37.32 0 0 0
10/12/2015
37.32
 1,500 37.62 37.69 37.25 0 0 0
09/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2015
37.62
 9,300 37.62 37.92 37.62 0 6,400 -0.3
08/12/2015
37.62
 300 37.40 37.84 37.62 0 100 -0.0
07/12/2015
37.40
 5,400 37.40 38.20 37.40 900 1,900 -0.1
04/12/2015
37.40
 4,800 37.26 37.48 37.33 2,500 900 0.1
03/12/2015
37.26
 1,000 37.26 37.26 37.26 600 0 0.0
02/12/2015
37.26
 1,100 37.26 37.40 37.19 400 0 0.0
01/12/2015
37.26
 5,300 37.40 37.40 37.26 0 4,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |