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)
06/02/2015
51.11
 3,390 50.07 51.18 50.07 0 0 0
05/02/2015
50.07
 4,000 50.97 51.11 48.89 0 0 0
04/02/2015
50.97
 2,200 49.44 51.11 49.93 0 0 0
03/02/2015
49.44
 800 50.76 50.76 47.43 0 0 0
02/02/2015
50.76
 900 51.39 51.39 50.76 0 0 0
30/01/2015
51.39
 2,700 51.11 51.46 50.83 0 0 0
29/01/2015
51.11
 3,600 51.46 51.46 51.11 0 0 0
28/01/2015
51.46
 2,370 52.09 52.15 49.44 0 0 0
27/01/2015
52.09
 6,800 51.88 53.20 51.18 0 0 0
26/01/2015
51.88
 4,300 52.09 54.24 51.88 0 0 0
23/01/2015
52.09
 2,100 52.15 52.15 51.04 0 0 0
22/01/2015
52.15
 4,300 52.09 52.15 51.46 0 0 0
21/01/2015
52.09
 6,600 52.50 52.50 50.76 0 4,500 -0.3
20/01/2015
52.50
 610 52.85 52.85 51.53 0 0 0
19/01/2015
52.85
 2,800 52.85 52.85 52.15 0 0 0
16/01/2015
52.85
 7,700 52.85 54.24 52.15 0 0 0
15/01/2015
52.85
 9,200 50.42 52.85 50.07 4,500 0 0.3
14/01/2015
50.42
 9,400 50.42 54.94 50.00 3,000 0 0.2
13/01/2015
50.42
 5,560 50.42 50.49 50.07 0 3,000 -0.2
12/01/2015
50.42
 4,660 50.42 50.76 50.42 0 0 0
09/01/2015
50.42
 4,120 50.42 50.76 50.07 300 0 0.0
08/01/2015
50.42
 6,800 50.62 50.76 48.68 0 2,400 -0.2
07/01/2015
50.62
 4,500 50.28 50.76 50.28 0 0 0
06/01/2015
50.28
 3,400 51.04 51.04 50.28 0 600 -0.0
05/01/2015
51.04
 1,500 51.74 51.74 50.76 0 0 0
31/12/2014
51.74
 500 50.42 51.81 50.14 0 0 0
30/12/2014
50.42
 1,640 51.39 51.39 48.68 0 0 0
29/12/2014
51.39
 1,700 51.39 52.02 50.76 500 0 0.0
26/12/2014
51.39
 5,300 51.46 51.46 49.44 0 0 0
25/12/2014
51.46
 2,200 52.15 52.15 51.46 0 0 0
24/12/2014
52.15
 3,660 52.15 52.71 51.46 0 0 0
23/12/2014
52.15
 2,200 53.89 53.89 52.15 0 0 0
22/12/2014
53.89
 6,800 52.09 54.94 51.46 0 0 0
19/12/2014
52.09
 1,800 52.15 53.13 51.46 0 0 0
18/12/2014
52.15
 5,620 50.76 52.85 50.49 0 0 0
17/12/2014
50.76
 18,300 52.50 52.50 47.29 500 0 0.0
16/12/2014
52.50
 9,920 53.41 53.41 52.50 0 0 0
15/12/2014
53.41
 13,120 53.20 53.41 53.13 1,000 0 0.1
12/12/2014
53.20
 24,441 54.17 54.17 53.06 400 0 0.0
11/12/2014
54.17
 2,009 54.94 54.94 54.03 0 0 0
10/12/2014
54.94
 4,550 54.24 54.94 54.24 0 0 0
09/12/2014
54.24
 500 55.21 55.21 54.24 0 0 0
08/12/2014
55.21
 2,000 54.94 55.21 54.31 0 0 0
05/12/2014
54.94
 1,110 54.94 55.42 54.31 0 0 0
04/12/2014
54.94
 600 53.96 54.94 54.94 0 0 0
03/12/2014
53.96
 300 55.28 55.28 53.96 0 0 0
02/12/2014
55.28
 2,200 55.21 55.56 55.28 0 0 0
01/12/2014
55.21
 1,600 55.21 55.56 54.94 0 0 0
28/11/2014
55.21
 0 55.21 55.21 55.21 0 0 0
27/11/2014
55.21
 1,000 54.52 55.21 53.55 0 0 0
26/11/2014
54.52
 1,700 55.63 55.63 53.68 0 0 0
25/11/2014
55.63
 600 54.94 55.63 52.85 0 0 0
24/11/2014
54.94
 5,600 54.94 55.63 54.94 0 0 0
21/11/2014
54.94
 1,200 55.63 55.63 54.94 0 0 0
20/11/2014
55.63
 9,300 55.49 57.02 55.63 0 0 0
19/11/2014
55.49
 1,200 55.56 55.63 50.76 0 0 0
18/11/2014
55.56
 5,800 55.28 55.98 54.66 0 0 0
17/11/2014
55.28
 6,600 55.28 55.98 55.14 0 0 0
14/11/2014
55.28
 6,100 55.21 55.28 54.45 0 0 0
13/11/2014
55.21
 5,000 55.21 55.98 54.94 0 0 0
12/11/2014
55.21
 5,000 55.28 55.28 54.94 0 0 0
11/11/2014
55.28
 7,200 55.28 55.63 55.01 0 0 0
10/11/2014
55.28
 1,900 56.26 56.33 55.28 0 0 0
07/11/2014
56.26
 3,000 55.28 58.07 55.63 0 0 0
06/11/2014
55.28
 700 54.94 55.28 55.28 0 0 0
05/11/2014
54.94
 5,100 55.91 55.91 54.94 0 0 0
04/11/2014
55.91
 1,900 56.05 56.05 55.63 0 0 0
03/11/2014
56.05
 3,900 56.67 56.67 56.05 0 0 0
31/10/2014
56.67
 2,400 56.67 56.67 56.67 300 0 0.0
30/10/2014
56.67
 2,600 56.95 56.95 56.67 0 0 0
29/10/2014
56.95
 5,000 56.33 57.02 56.33 900 0 0.1
28/10/2014
56.33
 5,500 56.33 56.67 55.63 700 0 0.0
27/10/2014
56.33
 5,100 57.72 57.72 55.63 700 0 0.1
24/10/2014
57.72
 220 58.07 58.07 57.02 0 0 0
23/10/2014
58.07
 2,900 57.72 58.07 56.88 0 0 0
22/10/2014
57.72
 3,600 57.02 58.41 57.02 1,000 0 0.1
21/10/2014
57.02
 2,609 57.72 57.72 55.63 0 0 0
20/10/2014
57.72
 4,700 57.65 58.76 57.72 0 0 0
17/10/2014
57.65
 7,900 55.63 57.72 55.63 0 0 0
16/10/2014
55.63
 23,300 56.74 57.02 55.63 0 0 0
15/10/2014
56.74
 11,400 61.19 61.19 56.67 0 0 0
14/10/2014
61.19
 22,000 58.48 64.32 61.19 0 0 0
13/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/10/2014
58.48
 21,600 53.20 58.48 58.34 0 0 0
10/10/2014
53.20
 12,940 55.63 55.98 53.20 600 0 0.1
09/10/2014
55.63
 12,700 53.20 55.98 53.51 0 0 0
08/10/2014
53.20
 8,200 53.27 53.37 52.85 100 0 0.0
07/10/2014
53.27
 5,990 53.23 53.55 52.71 0 0 0
06/10/2014
53.23
 18,900 53.23 53.51 51.49 0 5,000 -0.8
03/10/2014
53.23
 10,200 53.89 54.21 53.23 100 0 0.0
02/10/2014
53.89
 11,220 54.59 54.94 52.85 0 6,400 -1.0
01/10/2014
54.59
 17,315 53.93 54.94 53.89 0 0 0
30/09/2014
53.93
 14,075 53.20 54.94 53.20 0 5,700 -0.9
29/09/2014
53.20
 46,300 48.68 53.55 49.37 0 28,500 -4.3
26/09/2014
48.68
 1,600 48.68 48.68 47.98 100 500 -0.1
25/09/2014
48.68
 11,200 45.97 48.68 46.35 0 6,400 -0.9
24/09/2014
45.97
 2,200 47.98 47.98 45.62 0 0 0
23/09/2014
47.98
 800 48.09 48.09 47.63 0 0 0
22/09/2014
48.09
 1,800 48.09 48.19 47.98 0 0 0
19/09/2014
48.09
 100 47.11 48.09 48.09 0 0 0
18/09/2014
47.11
 5,600 47.98 48.33 47.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |