CTCP Du lịch - Thương mại Tây Ninh (ttt)

30.40
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
(2026-09-04) 		0.70 2.25% 5,400 0 0
30.40
31.80
30.40
2 tháng
(2026-08-05) 		-0.20 -0.62% 11,200 -1,100 0.0
30.40
32
30.40
3 tháng
(2026-07-06) 		-0.20 -0.62% 29,100 -1,100 0.0
30.40
32
30.40
6 tháng
(2026-04-07) 		-1.70 -5.07% 54,900 -1,100 0.0
30.40
34.90
30.40
12 tháng
(2025-10-09) 		-2.69 -7.81% 187,500 -14,700 -0.5
30.40
36.90
30.40
24 tháng
(2024-10-14) 		-0.31 -0.97% 440,937 -15,000 -0.5
25.52
36.90
30.40
36 tháng
(2023-10-20) 		2.72 9.36% 624,160 -16,600 -0.6
25.52
39.25
30.40
60 tháng
(2021-11-01) 		-5.91 -15.67% 1,026,462 -47,800 -2.0
25.49
64.99
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
37.71
 2 37.71 37.71 37.71 0 0 0
28/05/2018
37.71
 3,300 37.71 37.71 37.71 0 0 0
25/05/2018
37.71
 300 37.71 37.71 37.71 0 0 0
24/05/2018
38.25
 300 38.32 38.32 38.25 0 0 0
23/05/2018
38.92
 800 37.71 38.92 37.65 0 0 0
22/05/2018
38.12
 400 38.59 38.59 38.12 0 0 0
21/05/2018
38.25
 1,700 38.38 38.38 38.25 0 0 0
18/05/2018
39.86
 0 39.86 39.86 39.86 0 0 0
17/05/2018
39.86
 100 39.86 39.86 39.86 0 0 0
16/05/2018
39.26
 1,300 39.26 39.26 39.26 0 0 0
15/05/2018
39.59
 1,200 40.13 40.13 39.59 0 0 0
14/05/2018
40.26
 3,200 40.20 40.26 40.20 0 0 0
11/05/2018
39.59
 600 39.32 39.59 39.32 0 0 0
10/05/2018
39.52
 1,900 40.26 40.26 39.32 0 0 0
09/05/2018
40.93
 0 40.93 40.93 40.93 0 0 0
08/05/2018
40.93
 3,400 41.60 41.60 40.26 3,000 0 0.2
07/05/2018
40.93
 200 40.26 40.93 40.26 0 0 0
04/05/2018
39.66
 0 39.66 39.66 39.66 0 0 0
03/05/2018
39.66
 16,500 39.26 41.60 39.26 0 0 0
02/05/2018
39.59
 1,600 38.92 39.59 37.58 0 0 0
27/04/2018
38.92
 300 38.92 38.92 38.92 0 0 0
26/04/2018
39.05
 14,100 39.05 39.32 39.05 0 2,500 -0.1
24/04/2018
40.13
 5,300 40.13 40.60 38.92 0 3,000 -0.2
23/04/2018
40.13
 800 40.13 40.13 40.13 0 0 0
20/04/2018
40.06
 100 40.06 40.06 40.06 0 0 0
19/04/2018
39.99
 3,400 40.46 40.60 39.99 0 0 0
18/04/2018
40.46
 9,400 40.26 40.46 40.26 0 0 0
17/04/2018
40.60
 16,300 40.60 40.60 40.53 0 0 0
16/04/2018
40.60
 1,800 41.34 41.67 40.60 0 0 0
13/04/2018
41.67
 4,100 41.67 43.62 41.67 3,000 900 0.1
12/04/2018
41.60
 37,300 40.93 42.95 40.26 0 0 0
11/04/2018
39.32
 10,800 38.79 40.26 38.79 0 0 0
10/04/2018
38.65
 22,300 38.59 38.65 38.25 0 0 0
09/04/2018
38.59
 30,700 38.92 39.05 38.59 0 0 0
06/04/2018
38.92
 34,800 40.87 41.60 38.92 0 4,000 -0.2
05/04/2018
40.87
 6,800 38.65 40.87 38.59 0 0 0
04/04/2018
38.59
 50,500 38.92 41.27 38.59 0 2,000 -0.1
03/04/2018
38.59
 8,700 38.52 38.59 38.52 0 4,000 -0.2
02/04/2018
38.59
 8,000 38.59 38.59 38.25 0 0 0
30/03/2018
38.59
 6,100 38.25 38.59 38.25 0 0 0
29/03/2018
37.91
 200 37.91 37.91 37.91 0 0 0
28/03/2018
38.25
 8,300 36.91 38.25 36.84 0 2,900 -0.2
27/03/2018
35.97
 4,100 36.24 36.24 35.97 0 0 0
26/03/2018
36.24
 4,820 35.90 36.24 35.90 0 0 0
23/03/2018
36.57
 800 37.58 37.58 36.57 0 0 0
22/03/2018
36.37
 7,200 37.58 37.91 36.37 0 0 0
21/03/2018
35.57
 1,700 40.20 40.20 35.57 0 0 0
20/03/2018
36.91
 7,100 37.11 37.58 36.24 0 0 0
19/03/2018
36.97
 12,100 38.25 38.25 36.97 0 3,500 -0.2
16/03/2018
37.91
 11,965 37.78 38.85 37.18 0 0 0
15/03/2018
36.91
 6,500 36.24 38.59 36.24 0 0 0
14/03/2018
36.10
 8,500 38.38 38.38 36.10 0 0 0
13/03/2018
34.96
 12,100 37.58 37.58 34.96 0 0 0
12/03/2018
37.31
 2,100 37.91 37.91 37.31 0 0 0
09/03/2018
36.91
 1,700 37.91 37.91 36.91 0 0 0
08/03/2018
37.91
 10,000 36.91 38.25 36.91 0 2,000 -0.1
07/03/2018
36.24
 0 36.24 36.24 36.24 0 0 0
06/03/2018
36.24
 365 37.58 37.58 36.24 0 0 0
05/03/2018
37.58
 9,200 37.91 37.91 37.58 0 2,500 -0.1
02/03/2018
36.57
 2,300 36.50 36.57 36.50 200 0 0.0
01/03/2018
36.50
 7,100 36.24 36.50 36.10 0 0 0
28/02/2018
35.63
 7,100 36.84 36.84 35.63 0 6,000 -0.3
27/02/2018
35.16
 18,400 35.03 36.84 35.03 0 5,000 -0.3
26/02/2018
34.89
 6,700 34.89 34.89 34.63 0 4,000 -0.2
23/02/2018
34.56
 0 34.56 34.56 34.56 0 0 0
22/02/2018
34.56
 31,300 34.89 35.03 34.56 23,100 16,900 0.3
21/02/2018
35.03
 4,600 34.96 35.03 34.89 4,200 3,600 0.0
13/02/2018
34.89
 9,300 35.50 35.50 34.56 7,800 5,300 0.1
12/02/2018
34.36
 2,700 34.22 34.36 34.22 0 2,600 -0.1
09/02/2018
34.22
 5,400 34.89 34.96 34.22 0 500 0.0
08/02/2018
34.96
 4,900 36.24 36.91 34.89 3,000 0 0.2
07/02/2018
34.22
 9,000 34.89 34.89 34.22 1,000 0 0.1
06/02/2018
33.95
 16,400 33.62 34.56 33.62 0 3,600 -0.2
05/02/2018
34.29
 21,701 35.57 35.57 34.29 9,800 0 0.5
02/02/2018
35.43
 3,100 35.97 36.91 35.43 1,800 0 0.1
01/02/2018
35.57
 800 35.57 35.57 35.50 0 0 0
31/01/2018
35.36
 8,200 36.17 36.24 35.10 1,200 0 0.1
30/01/2018: Cổ tức tiền mặt tỉ lệ: 14%
30/01/2018
34.56
 17,400 36.24 36.24 34.56 0 0 0
29/01/2018
34.36
 17,200 38.41 39.19 34.36 3,500 1,700 0.1
26/01/2018
35.93
 400 35.93 35.93 35.93 0 0 0
25/01/2018
35.60
 100 35.60 35.60 35.60 0 0 0
24/01/2018
35.73
 5,600 35.60 35.93 35.73 0 0 0
23/01/2018
35.60
 3,900 35.40 35.60 35.40 0 0 0
22/01/2018
35.40
 1,635 35.08 35.40 35.08 1,100 0 0.1
19/01/2018
35.01
 2,500 34.95 35.01 34.95 1,000 0 0.1
18/01/2018
35.01
 3,600 34.95 35.01 34.95 800 0 0.0
17/01/2018
34.81
 1,500 34.75 34.81 34.68 100 1,400 -0.1
16/01/2018
34.75
 2,000 34.75 34.75 34.75 0 0 0
15/01/2018
34.75
 5,000 34.62 35.93 34.62 0 300 0.0
12/01/2018
34.62
 1,500 34.42 34.62 34.42 0 0 0
11/01/2018
34.42
 3,200 34.49 34.49 34.36 0 200 0.0
10/01/2018
34.49
 8,700 34.62 34.62 34.23 100 600 0.0
09/01/2018
34.62
 2,100 34.23 34.68 34.23 800 0 0.0
08/01/2018
34.23
 1,800 34.55 34.62 34.23 0 0 0
05/01/2018
33.64
 3,700 35.14 35.14 33.64 0 0 0
04/01/2018
35.14
 5,100 35.53 35.53 35.01 0 0 0
03/01/2018
35.40
 7,100 35.86 36.12 35.40 0 0 0
02/01/2018
36.25
 800 35.60 36.25 35.60 0 0 0
29/12/2017
35.60
 2,500 35.53 35.60 35.53 0 0 0
28/12/2017
35.53
 5,600 35.47 35.60 35.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc