CTCP Cáp treo Núi Bà Tây Ninh (tct)

16.50
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
(2026-09-08) 		-0.10 -0.57% 7,300 0 0
16.50
17.90
16.50
2 tháng
(2026-08-10) 		-0.25 -1.40% 21,400 0 0
16.50
17.90
16.50
3 tháng
(2026-07-10) 		-0.80 -4.36% 45,900 0 0
16.50
18.45
16.50
6 tháng
(2026-04-13) 		-2.10 -10.69% 240,000 0 0
16.50
19.90
16.50
12 tháng
(2025-10-13) 		-2.45 -12.23% 792,900 0 0
16.50
21.80
16.50
24 tháng
(2024-10-18) 		0.48 2.82% 3,004,900 0 0
15.12
23.41
16.50
36 tháng
(2023-10-24) 		-5.16 -22.72% 5,717,500 0 0
15.12
26.08
16.50
60 tháng
(2021-11-03) 		-12.63 -41.85% 14,359,000 0 0
15.12
43.03
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
51.83
 1,820 52.23 52.23 51.42 0 0 0
29/12/2017
52.23
 5,990 51.34 52.23 51.09 0 0 0
28/12/2017
51.34
 4,780 51.34 51.34 51.09 0 0 0
27/12/2017
51.34
 4,250 51.42 52.07 50.85 0 0 0
26/12/2017
51.42
 3,310 51.42 51.42 51.34 0 0 0
25/12/2017
51.42
 3,640 50.60 51.74 50.60 0 0 0
22/12/2017
50.52
 1,090 49.95 50.52 49.95 0 0 0
21/12/2017
50.52
 1,260 50.52 50.52 49.87 0 0 0
20/12/2017
50.52
 1,540 50.52 50.52 49.87 0 0 0
19/12/2017
50.52
 2,610 49.79 50.52 49.79 0 0 0
18/12/2017
50.03
 5,010 49.79 50.52 48.64 0 0 0
15/12/2017
50.52
 6,070 50.52 50.52 49.79 0 0 0
14/12/2017
50.52
 8,900 48.97 50.60 48.97 0 0 0
13/12/2017
48.97
 59,740 48.97 51.17 48.97 0 0 0
12/12/2017
51.26
 3,600 52.15 52.15 48.97 0 0 0
11/12/2017
51.09
 1,310 49.38 51.09 49.38 0 0 0
08/12/2017
51.26
 2,560 51.42 51.42 49.38 0 0 0
07/12/2017
51.42
 2,790 49.38 51.42 49.38 0 0 0
06/12/2017
49.79
 4,910 49.95 49.95 48.97 0 0 0
05/12/2017
50.52
 3,890 49.79 50.60 49.38 0 0 0
04/12/2017
49.79
 15,740 49.13 49.79 48.89 0 0 0
01/12/2017
48.89
 8,320 48.89 48.97 48.89 0 0 0
30/11/2017
48.89
 13,710 48.97 48.97 48.81 0 0 0
29/11/2017
48.48
 30 48.32 48.48 48.32 0 0 0
28/11/2017
47.34
 16,820 46.93 47.34 46.85 0 0 0
27/11/2017
46.93
 4,620 46.52 46.93 46.52 0 0 0
24/11/2017
46.93
 9,750 46.93 46.93 46.36 0 0 0
23/11/2017
46.93
 10,070 46.93 46.93 46.44 0 0 0
22/11/2017
46.93
 1,500 46.28 46.93 46.28 0 0 0
21/11/2017
46.85
 1,900 45.87 46.85 45.71 0 0 0
20/11/2017
46.52
 6,040 46.52 46.93 45.71 0 0 0
17/11/2017
46.52
 4,330 46.52 46.52 46.11 0 0 0
16/11/2017
46.52
 9,450 47.34 47.34 46.52 0 0 0
15/11/2017: Cổ tức tiền mặt tỉ lệ: 27%
15/11/2017
46.93
 14,250 46.77 47.34 46.52 0 0 0
14/11/2017
46.77
 15,920 46.77 46.77 46.38 0 0 0
13/11/2017
46.77
 35,270 46.77 47.08 46.77 0 0 0
10/11/2017
46.77
 14,790 46.77 46.77 45.99 0 0 0
09/11/2017
46.77
 9,740 45.83 46.77 45.60 0 0 0
08/11/2017
45.83
 7,750 46.77 46.77 45.21 0 0 0
07/11/2017
45.83
 4,590 45.21 45.83 45.21 0 0 0
06/11/2017
45.13
 8,760 44.97 45.13 44.90 0 0 0
03/11/2017
45.21
 8,210 45.21 45.36 44.90 0 0 0
02/11/2017
45.44
 1,460 45.60 45.60 44.97 0 0 0
01/11/2017
45.52
 4,120 45.21 45.60 44.82 0 0 0
31/10/2017
45.60
 4,420 45.21 45.60 44.82 0 0 0
30/10/2017
45.60
 3,030 45.21 45.60 44.90 0 0 0
27/10/2017
45.21
 11,500 45.21 45.60 44.90 0 0 0
26/10/2017
45.21
 5,970 45.21 45.99 45.21 0 0 0
25/10/2017
45.21
 9,630 45.60 45.60 44.82 0 0 0
24/10/2017
45.99
 4,260 46.61 46.61 44.90 0 0 0
23/10/2017
45.99
 12,820 45.99 47.39 45.21 0 0 0
20/10/2017
47.00
 20,830 47.86 47.86 46.53 0 0 0
19/10/2017
47.00
 17,550 46.77 47.55 46.53 0 0 0
18/10/2017
46.38
 30,280 44.90 47.08 44.90 0 0 0
17/10/2017
44.04
 18,440 42.87 44.04 42.79 0 0 0
16/10/2017
42.25
 3,890 42.01 42.87 42.01 0 0 0
13/10/2017
42.87
 4,980 42.32 42.87 42.25 3,900 0 0.2
12/10/2017
42.32
 2,540 42.48 42.48 42.32 0 0 0
11/10/2017
42.17
 10,190 42.87 42.87 42.17 0 0 0
10/10/2017
42.87
 20 42.87 42.87 42.87 0 0 0
09/10/2017
41.47
 6,340 42.09 42.09 41.31 0 0 0
06/10/2017
41.70
 1,000 42.09 42.09 41.70 0 0 0
05/10/2017
42.09
 3,820 42.09 42.09 42.09 0 0 0
04/10/2017
42.09
 7,350 42.09 42.09 42.09 0 0 0
03/10/2017
42.79
 11,760 42.09 42.79 41.39 0 0 0
02/10/2017
42.09
 2,580 41.54 42.09 41.54 0 0 0
29/09/2017
41.70
 20 42.64 42.64 41.70 0 0 0
28/09/2017
41.70
 4,220 41.78 41.78 41.70 0 0 0
27/09/2017
41.78
 9,420 41.93 41.93 41.78 0 0 0
26/09/2017
41.93
 12,570 42.17 42.48 41.93 0 0 0
25/09/2017
42.09
 7,140 42.87 42.87 42.09 0 0 0
22/09/2017
42.87
 1,910 42.87 42.87 42.79 0 0 0
21/09/2017
42.87
 8,860 42.87 43.26 42.79 0 0 0
20/09/2017
43.26
 28,200 42.87 43.49 42.79 0 0 0
19/09/2017
42.79
 20,240 42.01 42.87 42.01 0 0 0
18/09/2017
41.70
 9,650 40.92 41.70 40.92 0 0 0
15/09/2017
40.92
 12,250 40.92 41.31 40.92 0 0 0
14/09/2017
40.92
 18,850 41.31 41.31 40.76 0 0 0
13/09/2017
40.92
 26,110 38.97 41.31 38.97 0 0 0
12/09/2017
38.93
 2,200 38.93 38.93 38.58 0 0 0
11/09/2017
38.74
 22,850 38.97 38.97 38.62 0 0 0
08/09/2017
38.93
 7,730 38.58 38.93 38.58 0 0 0
07/09/2017
38.58
 23,530 38.50 38.97 38.50 0 0 0
06/09/2017
38.54
 9,660 38.54 38.82 38.50 0 0 0
05/09/2017
38.50
 2,510 38.27 38.58 38.19 0 0 0
01/09/2017
38.27
 600 38.27 38.27 38.27 0 0 0
31/08/2017
38.27
 600 38.35 38.35 38.27 0 0 0
30/08/2017
38.58
 5,750 38.82 38.82 38.19 0 0 0
29/08/2017
38.19
 7,660 38.27 38.82 38.19 0 0 0
28/08/2017
38.27
 1,520 38.82 38.82 38.27 0 0 0
25/08/2017
38.82
 9,580 38.43 38.82 38.19 0 0 0
24/08/2017
38.35
 2,930 38.19 38.43 38.19 0 0 0
23/08/2017
38.27
 2,510 37.88 38.27 37.88 0 0 0
22/08/2017
37.88
 4,790 37.88 37.88 37.88 0 0 0
21/08/2017
37.88
 23,460 37.96 38.04 37.80 0 0 0
18/08/2017
37.88
 40,930 37.84 38.27 37.80 0 0 0
17/08/2017
37.80
 19,330 37.80 38.19 37.80 0 0 0
16/08/2017
37.65
 11,700 38.19 38.97 37.65 0 0 0
15/08/2017
37.88
 12,520 37.88 38.19 37.88 0 0 0
14/08/2017
37.88
 49,220 38.19 38.19 37.84 0 0 0

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