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)
10/07/2015
45.84
 7,700 46.20 46.70 45.48 0 2,000 -0.1
09/07/2015
46.20
 5,900 46.70 46.70 46.20 0 2,200 -0.1
08/07/2015
46.70
 6,100 46.56 46.85 46.56 0 2,200 -0.1
07/07/2015
46.56
 2,700 46.56 46.85 45.84 0 0 0
06/07/2015
46.56
 5,900 46.56 46.56 46.56 0 0 0
03/07/2015
46.56
 5,800 47.57 47.57 46.13 0 0 0
02/07/2015
47.57
 10,620 47.71 50.45 43.03 6,300 2,820 0.2
01/07/2015
47.71
 4,810 46.27 47.93 46.27 0 0 0
30/06/2015
46.27
 6,000 46.92 48.22 46.27 0 0 0
29/06/2015
46.92
 200 47.21 47.21 46.92 0 0 0
26/06/2015
47.21
 3,400 47.57 50.38 47.21 0 0 0
25/06/2015
47.57
 400 47.57 47.57 45.48 0 0 0
24/06/2015
47.57
 2,710 47.21 47.71 47.57 0 0 0
23/06/2015
47.21
 300 46.92 47.21 46.85 0 0 0
22/06/2015
46.92
 7,700 48.65 48.65 46.85 0 0 0
19/06/2015
48.65
 4,000 48.65 48.65 48.65 0 0 0
18/06/2015
48.65
 9,300 48.65 48.65 48.65 0 0 0
17/06/2015
48.65
 4,200 48.29 48.65 48.29 500 0 0.0
16/06/2015
48.29
 18,100 49.01 49.01 48.29 0 0 0
15/06/2015
49.01
 4,100 49.01 49.01 48.65 0 0 0
12/06/2015
49.01
 1,680 49.15 49.37 49.01 0 0 0
11/06/2015
49.15
 5,800 49.66 49.66 49.15 0 3,000 -0.2
10/06/2015
49.66
 400 49.58 49.66 49.51 0 0 0
09/06/2015
49.58
 18,300 48.29 49.58 48.50 0 0 0
08/06/2015
48.29
 7,000 49.73 49.73 48.29 0 0 0
05/06/2015
49.73
 100 49.73 49.73 49.73 0 0 0
04/06/2015
49.73
 100 47.57 49.73 49.73 0 0 0
03/06/2015
47.57
 5,400 48.79 48.79 47.57 0 0 0
02/06/2015
48.79
 1,100 48.50 48.79 48.65 0 0 0
01/06/2015
48.50
 1,000 48.29 49.15 48.50 0 0 0
29/05/2015
48.29
 100 50.38 50.38 48.29 0 0 0
28/05/2015
50.38
 3,254 50.45 50.45 50.38 0 1,200 -0.1
27/05/2015
50.45
 500 50.45 50.45 50.45 0 0 0
26/05/2015
50.45
 4,000 50.23 50.67 50.45 900 0 0.1
25/05/2015
50.23
 1,200 50.38 50.38 49.80 0 0 0
22/05/2015
50.38
 3,100 50.09 51.53 49.73 1,000 0 0.1
21/05/2015
50.09
 3,600 49.01 50.09 49.01 0 0 0
20/05/2015
49.01
 15,300 49.01 50.09 46.85 0 0 0
19/05/2015
49.01
 4,200 48.94 49.01 49.01 0 0 0
18/05/2015
48.94
 2,200 47.57 48.94 47.57 200 0 0.0
15/05/2015
47.57
 4,300 49.01 49.01 47.57 0 0 0
14/05/2015
49.01
 3,200 49.73 50.09 49.01 0 0 0
13/05/2015
49.73
 300 49.73 49.73 49.01 0 0 0
12/05/2015
49.73
 2,500 50.38 50.45 49.73 800 0 0.1
11/05/2015
50.38
 500 50.45 50.45 50.09 0 0 0
08/05/2015
50.45
 4,500 49.73 50.45 50.09 0 0 0
07/05/2015
49.73
 4,320 49.51 50.45 49.01 0 0 0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
06/05/2015
49.51
 7,600 49.51 50.45 48.29 600 0 0.0
05/05/2015
49.51
 500 49.58 49.58 49.51 0 0 0
04/05/2015
49.58
 3,530 50.00 50.00 49.58 0 0 0
27/04/2015
50.00
 1,600 50.00 50.00 50.00 0 0 0
24/04/2015
50.00
 100 50.00 50.00 50.00 0 0 0
23/04/2015
50.00
 3,600 49.44 50.00 49.44 1,400 0 0.1
22/04/2015
49.44
 1,500 49.79 50.07 48.75 100 0 0.0
21/04/2015
49.79
 900 49.79 49.86 49.79 800 0 0.1
20/04/2015
49.79
 2,000 49.72 49.79 49.79 0 0 0
17/04/2015
49.72
 6,600 49.37 53.20 49.37 0 0 0
16/04/2015
49.37
 4,300 50.69 50.69 49.37 0 0 0
15/04/2015
50.69
 3,400 49.51 50.69 49.72 3,000 0 0.2
14/04/2015
49.51
 800 50.42 50.42 49.51 0 0 0
13/04/2015
50.42
 200 50.76 50.76 47.36 0 0 0
10/04/2015
50.76
 600 50.76 50.76 50.62 0 0 0
09/04/2015
50.76
 400 50.28 50.76 50.28 0 0 0
08/04/2015
50.28
 2,800 50.42 50.76 50.28 0 0 0
07/04/2015
50.42
 2,000 50.35 50.76 50.42 0 0 0
06/04/2015
50.35
 200 50.69 50.69 50.14 0 0 0
03/04/2015
50.69
 2,000 49.93 50.69 49.93 0 0 0
02/04/2015
49.93
 5,800 49.93 49.93 49.79 200 0 0.0
01/04/2015
49.93
 915 50.14 50.14 49.86 500 0 0.0
31/03/2015
50.14
 2,600 50.07 50.21 50.14 0 0 0
30/03/2015
50.07
 20,800 49.79 52.43 49.86 14,600 0 1.1
27/03/2015
49.79
 3,800 49.79 50.07 49.79 700 0 0.1
26/03/2015
49.79
 900 50.49 50.76 49.58 0 0 0
25/03/2015
50.49
 2,600 51.95 51.95 50.49 0 0 0
24/03/2015
51.95
 5,300 50.14 52.78 49.03 0 0 0
23/03/2015
50.14
 1,370 50.76 50.76 50.14 100 0 0.0
20/03/2015
50.76
 3,710 50.76 50.76 50.69 0 0 0
19/03/2015
50.76
 7,200 50.83 51.32 50.76 200 0 0.0
18/03/2015
50.83
 4,300 51.46 52.78 50.76 500 1,800 -0.1
17/03/2015
51.46
 6,800 52.15 52.15 50.90 0 1,300 -0.1
16/03/2015
52.15
 1,300 52.85 52.85 51.46 0 700 -0.1
13/03/2015
52.85
 11,500 50.76 53.55 52.02 0 0 0
12/03/2015
50.76
 1,600 50.76 50.76 50.76 1,000 0 0.1
11/03/2015
50.76
 100 51.46 51.46 50.76 0 0 0
10/03/2015
51.46
 3,300 50.76 51.46 50.76 0 0 0
09/03/2015
50.76
 1,500 51.46 51.46 50.76 0 0 0
06/03/2015
51.46
 2,500 52.15 52.15 51.32 0 0 0
05/03/2015
52.15
 2,200 52.43 52.50 52.15 0 0 0
04/03/2015
52.43
 6,300 52.92 52.92 51.46 0 0 0
03/03/2015
52.92
 2,600 52.78 52.92 52.50 0 0 0
02/03/2015
52.78
 7,700 53.20 53.20 52.50 0 0 0
27/02/2015
53.20
 3,100 53.55 53.55 52.85 0 0 0
26/02/2015
53.55
 4,400 53.55 53.89 53.55 0 0 0
25/02/2015
53.55
 2,900 53.27 53.82 53.55 0 0 0
24/02/2015
53.27
 600 51.46 53.27 53.20 0 0 0
13/02/2015
51.46
 6,800 51.32 51.46 46.59 0 0 0
12/02/2015
51.32
 1,800 51.11 51.39 51.11 0 0 0
11/02/2015
51.11
 1,800 50.76 51.11 50.76 0 0 0
10/02/2015
50.76
 2,000 51.11 51.11 50.76 0 0 0
09/02/2015
51.11
 100 51.11 51.11 51.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |