CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.90
0.20
(1.02%)
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
(2025-11-17) 		-0.15 -0.76% 17,400 0 0
19.25
20.45
19.90
2 tháng
(2025-10-20) 		-0.10 -0.51% 75,800 0 0
19.25
20.60
19.90
3 tháng
(2025-09-18) 		-0.78 -3.82% 184,500 0 0
19.25
20.97
19.90
6 tháng
(2025-06-20) 		3.36 20.58% 1,374,700 -3,500 -0.1
16.29
23.41
19.90
12 tháng
(2024-12-23) 		3.22 19.51% 2,138,200 -89,400 -1.6
15.12
23.41
19.90
24 tháng
(2023-12-28) 		-1.59 -7.46% 4,691,200 -358,240 -7.0
15.12
26.08
19.90
36 tháng
(2023-01-03) 		-11.18 -36.21% 9,733,600 -1,386,240 -182.4
15.12
34.42
19.90
60 tháng
(2021-01-12) 		-9.71 -33.02% 19,857,800 -224,750 -142.2
15.12
43.03
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2014
24.55
 8,700 26.75 26.75 24.55 0 0 0
12/05/2014
26.75
 12,100 29.72 29.72 26.75 1,000 0 0.1
09/05/2014
29.72
 1,800 29.36 29.72 29.07 0 0 0
08/05/2014
29.36
 5,100 30.69 30.69 27.78 0 0 0
07/05/2014
30.69
 400 31.01 31.01 30.69 0 0 0
06/05/2014
31.01
 900 31.01 31.01 30.69 0 100 -0.0
05/05/2014
31.01
 2,130 31.33 32.30 31.01 0 0 0
29/04/2014
31.33
 1,200 31.98 31.98 31.33 0 0 0
28/04/2014
31.98
 200 31.01 31.98 31.98 0 0 0
25/04/2014
31.01
 600 31.33 31.33 31.01 0 0 0
24/04/2014
31.33
 1,400 31.30 31.33 31.33 0 0 0
23/04/2014
31.30
 6,000 30.98 31.65 31.01 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2014
30.98
 2,800 30.98 31.33 30.98 0 0 0
21/04/2014
30.98
 4,600 31.04 31.04 30.69 0 0 0
18/04/2014
31.04
 7,000 31.32 31.32 30.85 0 0 0
17/04/2014
31.32
 5,100 31.83 31.83 31.10 0 0 0
16/04/2014
31.83
 7,000 31.32 31.83 31.01 0 0 0
15/04/2014
31.32
 2,500 31.64 31.64 31.01 0 0 0
14/04/2014
31.64
 1,100 31.04 31.64 31.04 0 0 0
11/04/2014
31.04
 1,100 31.04 31.04 30.85 0 0 0
10/04/2014
31.04
 3,600 31.04 31.04 30.69 0 0 0
08/04/2014
31.04
 400 31.70 31.93 31.04 0 0 0
07/04/2014
31.70
 2,100 32.12 32.12 31.64 0 0 0
04/04/2014
32.12
 1,500 31.64 32.12 30.25 0 0 0
03/04/2014
31.64
 4,700 30.88 31.64 30.88 0 4,000 -0.4
02/04/2014
30.88
 1,100 31.01 31.32 30.69 0 0 0
01/04/2014
31.01
 8,273 32.27 32.27 31.01 0 1,800 -0.2
31/03/2014
32.27
 8,020 31.99 32.59 31.96 0 0 0
28/03/2014
31.99
 7,147 31.96 32.31 31.99 0 1,000 -0.1
27/03/2014
31.96
 4,613 31.96 32.27 31.96 0 0 0
26/03/2014
31.96
 20,100 31.96 32.43 31.64 800 1,800 -0.1
25/03/2014
31.96
 10,320 33.25 33.25 31.96 0 0 0
24/03/2014
33.25
 18,710 32.59 33.54 30.38 0 0 0
21/03/2014
32.59
 11,170 30.85 32.59 30.41 0 0 0
20/03/2014
30.85
 11,037 29.90 30.85 29.77 0 2,600 -0.3
19/03/2014
29.90
 3,800 30.03 30.03 29.74 0 0 0
18/03/2014
30.03
 15,110 30.57 30.57 28.79 0 100 -0.0
17/03/2014
30.57
 5,250 30.38 31.01 30.44 0 0 0
14/03/2014
30.38
 5,300 30.63 30.63 30.38 0 500 -0.0
13/03/2014
30.63
 3,430 30.69 30.69 30.38 0 1,000 -0.1
12/03/2014
30.69
 910 30.66 30.69 30.38 0 600 -0.1
11/03/2014
30.66
 4,800 30.69 31.64 30.38 0 1,500 -0.1
10/03/2014
30.69
 2,200 30.06 30.69 30.09 0 1,500 -0.1
07/03/2014
30.06
 3,600 30.85 30.85 30.06 0 0 0
06/03/2014
30.85
 1,410 30.38 30.85 30.38 0 1,000 -0.1
05/03/2014
30.38
 930 30.94 30.94 30.38 0 200 -0.0
04/03/2014
30.94
 3,100 31.32 31.32 30.41 0 1,000 -0.1
03/03/2014
31.32
 2,800 31.64 31.64 30.09 0 0 0
28/02/2014
31.64
 600 30.85 31.64 31.01 0 0 0
27/02/2014
30.85
 6,100 31.29 31.29 30.85 0 1,500 -0.1
26/02/2014
31.29
 2,223 31.42 31.64 31.29 100 0 0.0
25/02/2014
31.42
 6,130 31.64 31.64 31.42 0 3,100 -0.3
24/02/2014
31.64
 5,110 31.51 32.27 31.51 0 0 0
21/02/2014
31.51
 1,100 31.32 31.51 31.32 0 0 0
20/02/2014
31.32
 4,800 31.70 32.56 31.32 0 900 -0.1
19/02/2014
31.70
 8,460 31.99 31.99 31.67 0 500 -0.1
18/02/2014
31.99
 5,700 32.56 32.59 31.64 0 2,000 -0.2
17/02/2014
32.56
 11,500 33.48 33.54 32.31 0 1,000 -0.1
14/02/2014
33.48
 6,000 33.44 34.14 33.22 0 0 0
13/02/2014
33.44
 2,000 33.22 34.49 32.91 0 0 0
12/02/2014
33.22
 2,700 31.64 33.22 32.27 0 0 0
11/02/2014
31.64
 8,210 32.05 32.59 31.64 0 0 0
10/02/2014
32.05
 4,307 32.91 32.91 31.96 1,000 0 0.1
07/02/2014
32.91
 8,700 33.54 33.54 32.27 0 2,000 -0.2
06/02/2014
33.54
 10,750 31.32 33.86 30.22 0 1,500 -0.1
27/01/2014
31.32
 2,800 30.22 33.22 30.38 0 0 0
24/01/2014
30.22
 3,500 29.62 30.38 28.19 0 0 0
23/01/2014
29.62
 5,200 30.06 30.66 29.62 0 0 0
22/01/2014
30.06
 3,700 30.38 30.38 29.74 0 0 0
21/01/2014
30.38
 2,900 31.01 32.24 30.38 400 0 0.0
20/01/2014
31.01
 6,840 31.64 31.64 28.48 600 0 0.1
17/01/2014
31.64
 3,200 31.55 32.27 31.01 400 0 0.0
16/01/2014
31.55
 600 31.01 31.55 30.38 0 0 0
15/01/2014
31.01
 9,457 31.10 31.32 30.38 0 0 0
14/01/2014
31.10
 5,600 31.32 31.64 31.01 0 4,100 -0.4
13/01/2014
31.32
 15,550 34.49 34.49 31.04 0 4,500 -0.4
10/01/2014
34.49
 6,300 36.39 36.70 34.49 0 0 0
09/01/2014
36.39
 10,827 35.85 37.65 36.39 0 1,200 -0.1
08/01/2014
35.85
 23,750 32.72 35.85 34.46 0 5,000 -0.6
07/01/2014
32.72
 49,000 29.74 32.72 30.69 0 16,500 -1.7
06/01/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
06/01/2014
29.74
 16,500 27.05 29.74 28.48 0 1,200 -0.1
03/01/2014
27.05
 4,100 26.89 27.53 26.74 0 0 0
02/01/2014
26.89
 2,140 26.74 26.89 26.89 0 0 0
31/12/2013
26.74
 2,500 27.05 27.05 26.74 0 0 0
30/12/2013
27.05
 2,200 27.05 27.69 27.05 0 0 0
27/12/2013
27.05
 1,810 27.70 27.70 27.05 200 0 0.0
26/12/2013
27.70
 7,840 27.05 28.48 27.05 0 100 -0.0
25/12/2013
27.05
 8,930 25.31 27.05 25.47 0 900 -0.1
24/12/2013
25.31
 1,600 25.31 25.47 25.15 0 0 0
23/12/2013
25.31
 700 25.58 25.58 25.31 0 0 0
20/12/2013
25.58
 2,500 25.15 25.79 25.17 0 0 0
19/12/2013
25.15
 1,620 25.00 25.31 25.15 0 0 0
18/12/2013
25.00
 1,200 26.58 26.58 25.00 0 0 0
17/12/2013
26.58
 200 27.13 27.13 26.58 0 0 0
16/12/2013
27.13
 200 25.28 27.21 27.13 0 0 0
13/12/2013
25.28
 600 25.00 25.28 23.10 0 0 0
12/12/2013
25.00
 600 25.00 25.00 24.73 0 0 0
11/12/2013
25.00
 240 25.12 25.12 24.68 0 0 0
10/12/2013
25.12
 700 24.85 25.12 25.00 0 0 0
09/12/2013
24.85
 1,280 24.68 25.15 24.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |