CTCP Cáp treo Núi Bà Tây Ninh (tct)

20.15
0.25
(1.26%)
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
(2025-11-18) 		-0.05 -0.25% 18,000 0 0
19.25
20.45
20.15
2 tháng
(2025-10-20) 		0.10 0.51% 76,500 0 0
19.25
20.60
20.15
3 tháng
(2025-09-19) 		-0.49 -2.38% 185,100 0 0
19.25
20.97
20.15
6 tháng
(2025-06-23) 		3.51 21.44% 1,372,700 -3,500 -0.1
16.29
23.41
20.15
12 tháng
(2024-12-23) 		3.42 20.72% 2,138,900 -89,400 -1.6
15.12
23.41
20.15
24 tháng
(2023-12-29) 		-1.29 -6.10% 4,684,700 -358,240 -7.0
15.12
26.08
20.15
36 tháng
(2023-01-03) 		-10.98 -35.56% 9,734,300 -1,386,240 -182.4
15.12
34.42
20.15
60 tháng
(2021-01-13) 		-9.47 -32.24% 19,778,200 -205,750 -141.6
15.12
43.03
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2015
36.52
 200 35.18 36.52 35.32 0 0 0
15/12/2015
35.18
 2,500 34.48 35.25 35.18 1,000 0 0.1
14/12/2015
34.48
 2,300 35.39 35.39 34.48 0 0 0
11/12/2015
35.39
 1,300 35.39 35.74 35.39 0 0 0
10/12/2015
35.39
 1,500 35.67 35.74 35.32 0 0 0
09/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2015
35.67
 9,300 35.67 35.95 35.67 0 6,400 -0.3
08/12/2015
35.67
 300 35.47 35.88 35.67 0 100 -0.0
07/12/2015
35.47
 5,400 35.47 36.22 35.47 900 1,900 -0.1
04/12/2015
35.47
 4,800 35.33 35.54 35.40 2,500 900 0.1
03/12/2015
35.33
 1,000 35.33 35.33 35.33 600 0 0.0
02/12/2015
35.33
 1,100 35.33 35.47 35.26 400 0 0.0
01/12/2015
35.33
 5,300 35.47 35.47 35.33 0 4,800 -0.2
30/11/2015
35.47
 1,700 35.54 35.54 34.72 0 0 0
27/11/2015
35.54
 1,300 36.01 36.01 34.85 0 0 0
26/11/2015
36.01
 3,600 35.33 36.15 35.54 0 0 0
25/11/2015
35.33
 9,600 35.88 35.88 33.49 2,600 0 0.1
24/11/2015
35.88
 1,800 35.06 35.88 35.33 100 0 0.0
23/11/2015
35.06
 1,500 34.85 36.22 34.99 0 700 -0.0
20/11/2015
34.85
 800 34.85 36.22 34.85 0 0 0
19/11/2015
34.85
 13,300 36.22 36.22 34.85 0 12,800 -0.7
18/11/2015
36.22
 5,900 36.22 36.22 34.17 0 0 0
17/11/2015
36.22
 380 36.22 36.22 36.22 0 0 0
16/11/2015
36.22
 2,000 36.29 36.29 35.67 0 0 0
13/11/2015
36.29
 2,100 36.22 36.42 35.60 0 0 0
12/11/2015
36.22
 2,700 36.42 36.42 35.67 1,700 100 0.1
11/11/2015
36.42
 0 36.42 36.42 36.42 0 0 0
10/11/2015
36.42
 900 36.83 36.83 36.42 0 0 0
09/11/2015
36.83
 2,400 36.63 36.83 35.88 0 100 -0.0
06/11/2015
36.63
 1,100 35.67 36.63 35.74 0 0 0
05/11/2015
35.67
 8,200 35.67 35.88 35.67 0 6,100 -0.3
04/11/2015
35.67
 11,900 35.67 36.90 35.67 200 8,200 -0.4
03/11/2015
35.67
 10,000 35.95 36.22 35.54 0 5,600 -0.3
02/11/2015
35.95
 4,300 36.90 36.90 35.95 0 2,200 -0.1
30/10/2015
36.90
 7,200 37.24 39.64 36.90 0 4,000 -0.2
29/10/2015
37.24
 3,300 35.95 37.59 35.95 0 100 -0.0
28/10/2015
35.95
 12,200 36.08 36.15 35.54 0 8,700 -0.5
27/10/2015
36.08
 14,300 36.49 36.49 36.08 0 9,700 -0.5
26/10/2015
36.49
 1,100 34.51 36.49 34.51 0 400 -0.0
23/10/2015
34.51
 12,800 36.15 36.15 34.17 0 8,100 -0.4
22/10/2015
36.15
 8,300 36.63 36.63 35.67 0 6,100 -0.3
21/10/2015
36.63
 2,300 36.42 36.90 36.22 1,400 1,500 -0.0
20/10/2015
36.42
 900 35.81 36.42 32.32 0 0 0
19/10/2015
35.81
 8,700 35.54 35.88 35.54 0 5,800 -0.3
16/10/2015
35.54
 5,300 36.63 36.63 35.54 400 3,500 -0.2
15/10/2015
36.63
 10,800 36.22 36.63 35.54 0 9,400 -0.5
14/10/2015
36.22
 1,700 36.22 36.22 35.47 0 400 -0.0
13/10/2015
36.22
 3,000 36.56 36.56 35.88 0 2,800 -0.1
12/10/2015
36.56
 3,410 36.90 36.90 36.56 0 1,100 -0.1
09/10/2015
36.90
 2,300 38.95 38.95 36.90 0 1,700 -0.1
08/10/2015
38.95
 0 38.95 38.95 38.95 0 0 0
07/10/2015
38.95
 200 36.90 39.64 38.95 0 0 0
06/10/2015
36.90
 12,400 36.42 36.90 36.42 0 11,500 -0.6
05/10/2015
36.42
 100 37.59 37.59 36.42 0 0 0
02/10/2015
37.59
 610 36.90 37.59 36.56 0 100 -0.0
01/10/2015
36.90
 3,600 37.59 37.59 36.90 0 1,300 -0.1
30/09/2015
37.59
 700 36.97 37.59 37.59 0 500 -0.0
29/09/2015
36.97
 1,260 37.72 37.72 36.77 0 0 0
28/09/2015
37.72
 210 37.72 38.27 37.72 0 0 0
25/09/2015
37.72
 600 36.90 37.79 36.77 0 0 0
24/09/2015
36.90
 1,300 37.59 38.95 36.90 0 900 -0.1
23/09/2015
37.59
 10,300 36.36 37.59 36.36 7,000 6,000 0.1
22/09/2015
36.36
 2,900 36.63 36.63 36.22 0 0 0
21/09/2015
36.63
 1,300 37.45 37.65 36.63 0 0 0
18/09/2015
37.45
 11,000 37.59 37.59 36.97 0 6,500 -0.4
17/09/2015
37.59
 7,300 37.59 37.59 34.85 0 0 0
16/09/2015
37.59
 5,300 39.09 39.09 37.59 0 0 0
15/09/2015
39.09
 5,000 36.90 39.64 36.22 100 0 0.0
14/09/2015
36.90
 5,300 37.59 37.59 36.56 0 0 0
11/09/2015
37.59
 2,200 38.00 38.00 36.56 0 0 0
10/09/2015
38.00
 3,000 38.95 38.95 36.90 0 0 0
09/09/2015
38.95
 400 40.32 40.32 38.95 0 0 0
08/09/2015
40.32
 7,100 38.27 40.32 36.29 3,000 0 0.2
07/09/2015
38.27
 4,300 36.90 39.64 34.17 0 3,400 -0.2
04/09/2015
36.90
 2,500 39.64 39.98 36.90 100 0 0.0
03/09/2015
39.64
 3,900 40.46 40.46 36.90 0 0 0
01/09/2015
40.46
 1,900 40.66 40.66 39.64 0 0 0
31/08/2015
40.66
 3,300 39.70 42.37 39.64 0 100 -0.0
28/08/2015
39.70
 2,700 39.98 39.98 37.59 0 0 0
27/08/2015
39.98
 8,600 36.36 39.98 35.54 0 0 0
26/08/2015
36.36
 1,500 35.19 37.59 34.92 0 0 0
25/08/2015
35.19
 6,100 32.80 35.19 29.59 0 0 0
24/08/2015
32.80
 2,900 34.44 34.44 32.80 0 0 0
21/08/2015
34.44
 6,200 37.59 37.59 34.24 0 0 0
20/08/2015
37.59
 5,400 34.31 37.59 34.37 0 0 0
19/08/2015
34.31
 1,400 34.24 34.85 34.24 0 0 0
18/08/2015
34.24
 1,600 35.88 35.88 34.24 0 0 0
17/08/2015
35.88
 1,000 35.60 35.88 35.54 0 0 0
14/08/2015
35.60
 5,100 37.93 38.00 35.19 0 1,500 -0.1
13/08/2015
37.93
 1,800 38.00 38.54 37.93 0 1,000 -0.1
12/08/2015
38.00
 1,900 38.47 38.47 38.00 0 100 -0.0
11/08/2015
38.47
 5,900 38.47 38.47 37.93 0 0 0
10/08/2015
38.47
 2,044 38.61 38.95 38.27 0 0 0
07/08/2015
38.61
 100 38.88 38.88 38.61 0 0 0
06/08/2015
38.88
 3,344 38.27 38.88 38.27 0 0 0
05/08/2015
38.27
 2,500 38.61 38.61 38.27 0 0 0
04/08/2015
38.61
 2,300 38.27 38.61 38.27 0 0 0
03/08/2015
38.27
 600 38.27 38.27 38.27 0 0 0
31/07/2015
38.27
 3,960 38.61 38.95 38.27 0 0 0
30/07/2015
38.61
 2,000 38.61 38.95 38.20 0 0 0
29/07/2015
38.61
 12,500 39.36 40.32 37.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |