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) 		0.35 1.76% 16,100 0 0
19.25
20.45
19.70
2 tháng
(2025-10-17) 		0.40 2.02% 81,000 0 0
19.25
20.60
19.70
3 tháng
(2025-09-17) 		-0.28 -1.38% 190,000 0 0
19.25
20.97
19.70
6 tháng
(2025-06-19) 		3.96 24.38% 1,375,200 -3,500 -0.1
16.24
23.41
19.70
12 tháng
(2024-12-23) 		3.72 22.54% 2,136,900 -89,400 -1.6
15.12
23.41
19.70
24 tháng
(2023-12-27) 		-1.09 -5.11% 4,693,300 -358,240 -7.0
15.12
26.08
19.70
36 tháng
(2023-01-03) 		-10.68 -34.59% 9,732,300 -1,386,240 -182.4
15.12
34.42
19.70
60 tháng
(2021-01-11) 		-7.32 -26.59% 19,923,300 -200,350 -141.5
15.12
43.03
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2012
11.48
 18,600 10.80 11.48 10.57 2,900 0 0.2
04/05/2012
10.80
 6,900 11.01 11.01 10.56 600 0 0.0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 40%
03/05/2012
11.01
 13,500 10.72 11.43 11.01 100 0 0.0
02/05/2012
10.72
 8,700 11.01 11.42 10.57 0 0 0
27/04/2012
11.01
 33,300 10.30 11.01 10.92 400 0 0.0
26/04/2012
10.30
 20,400 9.62 10.30 10.28 0 0 0
25/04/2012
9.62
 3,600 9.00 9.62 9.62 0 0 0
24/04/2012
9.00
 3,200 8.92 9.07 8.91 0 0 0
23/04/2012
8.92
 6,500 8.42 8.92 8.42 100 0 0.0
20/04/2012
8.42
 3,500 8.41 8.42 8.38 1,800 0 0.1
19/04/2012
8.41
 5,000 8.41 8.42 8.38 1,800 0 0.1
18/04/2012
8.41
 3,300 8.42 8.42 8.38 1,700 0 0.1
17/04/2012
8.42
 1,800 8.42 8.42 8.41 0 0 0
16/04/2012
8.42
 4,500 8.34 8.42 8.27 900 600 0.0
13/04/2012
8.34
 3,300 8.38 8.40 8.32 1,000 0 0.1
12/04/2012
8.38
 1,400 8.41 8.45 8.38 100 0 0.0
11/04/2012
8.41
 3,300 8.48 8.48 8.41 900 0 0.1
10/04/2012
8.48
 0 8.48 8.48 8.48 0 0 0
09/04/2012
8.48
 2,700 8.42 8.48 8.42 100 0 0.0
06/04/2012
8.42
 2,600 8.42 8.42 8.38 0 0 0
05/04/2012
8.42
 1,200 8.37 8.51 8.38 1,000 0 0.1
04/04/2012
8.37
 1,800 8.42 8.57 8.37 0 0 0
03/04/2012
8.42
 400 8.28 8.47 8.42 0 0 0
30/03/2012
8.28
 4,000 8.31 8.35 8.28 2,300 0 0.1
29/03/2012
8.31
 3,200 8.32 8.34 8.31 2,200 0 0.1
28/03/2012
8.32
 1,800 8.32 8.32 8.32 1,600 0 0.1
27/03/2012
8.32
 1,700 8.35 8.35 8.32 1,400 0 0.1
26/03/2012
8.35
 3,600 8.31 8.40 8.34 100 0 0.0
23/03/2012
8.31
 3,400 8.31 8.38 8.31 1,500 0 0.1
22/03/2012
8.31
 7,000 8.32 8.37 8.31 1,800 0 0.1
21/03/2012
8.32
 3,700 8.42 8.42 8.31 0 0 0
20/03/2012
8.42
 1,400 8.31 8.42 8.40 0 0 0
19/03/2012
8.31
 900 8.28 8.37 8.31 0 0 0
16/03/2012
8.28
 6,000 8.28 8.38 8.28 300 0 0.0
15/03/2012
8.28
 2,500 8.28 8.28 8.17 1,200 0 0.1
14/03/2012
8.28
 6,500 8.07 8.28 8.17 0 0 0
13/03/2012
8.07
 2,500 7.72 8.07 7.84 0 0 0
12/03/2012
7.72
 2,100 7.74 7.85 7.72 0 0 0
09/03/2012
7.74
 6,700 7.71 7.74 7.71 3,800 0 0.2
08/03/2012
7.71
 7,600 7.85 7.94 7.71 3,700 0 0.2
07/03/2012
7.85
 6,200 7.85 7.94 7.85 3,500 0 0.2
06/03/2012
7.85
 4,000 8.28 8.28 7.85 1,300 0 0.1
05/03/2012
8.28
 8,800 7.78 8.28 7.85 0 0 0
02/03/2012
7.78
 8,600 7.71 7.78 7.68 1,900 0 0.1
01/03/2012
7.71
 3,500 7.64 7.74 7.67 6,100 0 0.3
29/02/2012
7.64
 1,800 7.71 7.85 7.64 100 0 0.0
28/02/2012
7.71
 7,400 7.57 7.71 7.58 2,200 0 0.1
27/02/2012
7.57
 2,800 7.28 7.85 7.51 100 0 0.0
24/02/2012
7.28
 7,600 7.25 7.57 7.28 100 0 0.0
23/02/2012
7.25
 1,300 7.28 7.28 7.24 0 0 0
22/02/2012
7.28
 2,100 7.07 7.28 7.11 1,000 0 0.0
21/02/2012
7.07
 5,400 7.21 7.21 7.07 1,200 0 0.1
20/02/2012
7.21
 1,500 7.08 7.43 7.14 100 0 0.0
17/02/2012
7.08
 2,700 7.05 7.54 7.08 100 0 0.0
16/02/2012
7.05
 3,600 7.01 7.07 7.03 1,000 0 0.0
15/02/2012
7.01
 2,600 7.10 7.35 7.00 1,100 0 0.1
14/02/2012
7.10
 1,400 6.84 7.11 7.10 1,000 0 0.0
13/02/2012
6.84
 3,800 7.28 7.28 6.84 1,400 0 0.1
10/02/2012
7.28
 2,800 7.41 7.50 7.28 2,000 0 0.1
09/02/2012
7.41
 4,800 7.41 7.48 7.35 4,100 0 0.2
08/02/2012
7.41
 700 7.37 7.87 7.41 400 0 0.0
07/02/2012
7.37
 600 7.07 7.37 7.28 100 0 0.0
06/02/2012
7.07
 1,000 7.40 7.40 7.00 0 0 0
03/02/2012
7.40
 100 7.17 7.40 7.40 100 0 0.0
02/02/2012
7.17
 2,500 7.28 7.28 6.85 0 0 0
01/02/2012
7.28
 500 7.41 7.41 7.10 0 0 0
31/01/2012
7.41
 8,800 6.78 7.43 7.00 0 0 0
30/01/2012
6.78
 1,600 6.83 7.00 6.78 0 0 0
20/01/2012
6.83
 700 6.51 6.83 6.57 0 0 0
19/01/2012
6.51
 600 6.48 6.55 6.51 0 300 -0.0
18/01/2012
6.48
 0 6.41 6.48 6.48 5,300 0 0.2
17/01/2012
6.41
 1,300 6.45 6.57 6.41 100 0 0.0
16/01/2012
6.45
 1,600 6.31 6.50 6.44 0 0 0
13/01/2012
6.31
 5,700 6.28 6.35 6.31 0 0 0
12/01/2012
6.28
 2,600 6.28 6.28 6.25 0 0 0
11/01/2012
6.28
 10,400 6.24 6.28 6.25 0 0 0
10/01/2012
6.24
 3,800 6.20 6.28 6.24 0 0 0
09/01/2012
6.20
 100 6.21 6.21 6.20 0 0 0
06/01/2012
6.21
 2,500 6.23 6.24 6.21 8,100 0 0.4
05/01/2012
6.23
 600 6.28 6.28 6.23 0 0 0
04/01/2012
6.28
 3,100 6.43 6.43 6.28 8,400 0 0.4
03/01/2012
6.43
 0 6.28 6.43 6.43 0 0 0
30/12/2011
6.28
 10,200 6.14 6.57 6.28 0 0 0
29/12/2011
6.14
 4,500 6.20 6.20 6.14 0 0 0
28/12/2011
6.20
 1,000 6.14 6.20 6.20 900 0 0.0
27/12/2011
6.14
 6,000 6.14 6.21 6.14 2,600 0 0.1
26/12/2011
6.14
 1,200 6.17 6.27 6.14 1,100 0 0.0
23/12/2011
6.17
 0 6.14 6.17 6.17 0 0 0
22/12/2011
6.14
 7,100 6.23 6.24 6.14 300 0 0.0
21/12/2011
6.23
 1,000 6.27 6.27 6.23 0 0 0
20/12/2011
6.27
 1,900 6.18 6.35 6.00 200 0 0.0
19/12/2011
6.18
 0 6.17 6.18 6.18 10,000 0 0.4
16/12/2011
6.17
 1,100 6.14 6.25 6.14 500 0 0.0
15/12/2011
6.14
 6,000 6.17 6.17 6.07 2,500 0 0.1
14/12/2011
6.17
 2,700 6.21 6.30 6.03 600 0 0.0
13/12/2011
6.21
 1,800 6.21 6.34 6.21 500 0 0.0
12/12/2011
6.21
 500 6.17 6.40 6.21 400 0 0.0
09/12/2011
6.17
 10,400 6.33 6.33 6.17 400 0 0.0
08/12/2011
6.33
 700 6.28 6.34 6.30 0 0 0
07/12/2011
6.28
 11,800 6.41 6.41 6.21 10,500 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |