CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.70
-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
(2024-08-20) 		-0.60 -3.28% 115,400 -5,600 -0.1
17.30
18.40
17.70
2 tháng
(2024-07-22) 		-2.40 -11.94% 311,000 -11,400 -0.2
17.30
20.20
17.70
3 tháng
(2024-06-21) 		-3.45 -16.31% 451,400 -16,400 -0.3
17.30
21.15
17.70
6 tháng
(2024-03-25) 		-8.35 -32.05% 1,409,500 -199,900 -4.2
17.30
27
17.70
12 tháng
(2023-09-25) 		-5.80 -24.68% 2,876,400 -208,300 -4.4
17.30
27.50
17.70
24 tháng
(2022-09-30) 		-19.03 -51.81% 7,672,700 -1,090,000 -174.6
17.30
37.28
17.70
36 tháng
(2021-10-05) 		-11.46 -39.30% 12,188,400 -314,410 -147.1
17.30
45.38
17.70
60 tháng
(2019-10-16) 		-22.15 -55.58% 23,691,750 -1,074,400 -167.3
17.30
45.38
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2007
24.57
 23,050 24.15 24.57 24.21 0 100 0
05/11/2007
24.15
 5,660 24.51 24.63 24.15 0 0 0
02/11/2007
24.51
 18,570 24.03 24.75 24.21 200 0 0
01/11/2007
24.03
 7,130 23.97 24.21 24.03 0 0 0
31/10/2007
23.97
 7,110 23.85 23.97 23.60 0 0 0
30/10/2007
23.85
 8,220 23.60 24.21 23.85 100 0 0
29/10/2007
23.60
 16,130 24.45 24.45 23.60 0 0 0
26/10/2007
24.45
 7,290 24.57 24.63 24.45 0 0 0
25/10/2007
24.57
 8,840 24.45 24.93 24.45 0 0 0
24/10/2007
24.45
 21,790 24.21 24.81 24.21 2,600 0 0
23/10/2007
24.21
 13,960 24.21 24.21 23.97 0 4,000 0
22/10/2007
24.21
 13,620 24.21 24.51 23.60 0 0 0
19/10/2007
24.21
 27,170 24.21 24.21 23.72 400 50 0
18/10/2007
24.21
 28,590 25.42 25.42 24.21 0 3,460 0
17/10/2007
25.42
 23,130 26.75 26.75 25.42 0 0 0
16/10/2007
26.75
 21,020 26.08 27.23 26.63 100 0 0
15/10/2007
26.08
 40,870 24.87 26.08 25.42 100 1,000 0
12/10/2007
24.87
 60,070 23.72 24.87 24.39 0 5,000 0
11/10/2007
23.72
 39,790 22.88 23.72 23.12 500 0 0
10/10/2007
22.88
 10,050 23.06 23.54 22.88 0 0 0
09/10/2007
23.06
 11,560 23.60 23.60 23.06 0 0 0
08/10/2007
23.60
 47,610 23.00 24.15 23.60 16,500 2,000 0
05/10/2007
23.00
 19,730 21.91 23.00 21.49 0 0 0
04/10/2007
21.91
 13,620 22.21 22.21 21.79 0 0 0
03/10/2007
22.21
 15,170 22.57 22.57 22.21 0 0 0
02/10/2007
22.57
 20,430 22.76 22.76 22.57 900 0 0
01/10/2007
22.76
 18,770 23.00 23.18 22.39 0 0 0
28/09/2007
23.00
 13,680 22.76 23.00 22.82 0 0 0
27/09/2007
22.76
 9,170 22.94 23.12 22.76 0 410 0
26/09/2007
22.94
 13,880 22.88 23.00 22.94 0 0 0
25/09/2007
22.88
 14,510 22.88 23.00 22.70 0 0 0
24/09/2007
22.88
 10,030 23.00 23.00 22.76 0 0 0
21/09/2007
23.00
 9,560 23.00 23.06 22.88 0 0 0
20/09/2007
23.00
 11,060 23.72 23.72 23.00 0 0 0
19/09/2007
23.72
 49,020 22.88 23.97 23.00 0 0 0
18/09/2007
22.88
 14,620 22.03 22.88 22.21 3,460 0 0
17/09/2007
22.03
 7,360 21.73 22.09 21.91 0 0 0
14/09/2007
21.73
 10,490 21.79 21.79 21.61 0 0 0
13/09/2007
21.79
 15,510 21.79 22.09 21.79 0 0 0
12/09/2007
21.79
 10,830 21.91 21.97 21.67 0 0 0
11/09/2007
21.91
 9,030 21.79 22.03 21.79 0 0 0
10/09/2007
21.79
 16,220 22.15 22.15 21.79 0 1,100 0
07/09/2007
22.15
 12,990 22.39 22.39 22.15 0 0 0
06/09/2007
22.39
 19,120 21.79 22.45 21.42 50 200 0
05/09/2007
21.79
 24,000 21.79 21.79 21.30 3,000 0 0
04/09/2007
21.79
 26,440 22.70 22.88 21.79 0 6,800 0
31/08/2007
22.70
 41,770 22.27 22.88 21.49 0 10,000 0
30/08/2007
22.27
 56,510 21.24 22.27 21.24 3,000 3,160 0
29/08/2007
21.24
 14,200 22.33 22.33 21.24 0 0 0
28/08/2007
22.33
 9,440 23.48 23.48 22.33 100 0 0
27/08/2007
23.48
 65,710 23.12 24.27 23.30 0 310 0
24/08/2007
23.12
 18,950 22.03 23.12 23.12 0 2,840 0
23/08/2007
22.03
 13,280 21.00 22.03 22.03 0 0 0
22/08/2007: Cổ tức tiền mặt tỉ lệ: 8%
22/08/2007
21.00
 10,740 20.04 21.00 21.00 0 0 0
21/08/2007
20.04
 10,110 19.14 20.04 20.04 0 0 0
20/08/2007
19.14
 5,780 18.23 19.14 19.14 0 0 0
17/08/2007
18.23
 18,700 17.39 18.23 18.23 0 0 0
16/08/2007
17.39
 41,990 16.60 17.39 17.09 0 6,000 0
15/08/2007
16.60
 39,000 15.82 16.60 16.30 7,000 0 0
14/08/2007
15.82
 15,100 15.09 15.82 15.15 2,500 0 0
13/08/2007
15.09
 22,720 15.64 15.64 15.09 7,160 0 0
10/08/2007
15.64
 47,290 14.91 15.64 14.19 0 16,000 0
09/08/2007
14.91
 6,220 14.25 14.91 14.91 0 0 0
08/08/2007
14.25
 19,710 13.58 14.25 13.28 0 0 0
07/08/2007
13.58
 15,270 13.10 13.58 13.04 310 0 0
06/08/2007
13.10
 20,130 13.10 13.10 12.50 9,020 0 0
03/08/2007
13.10
 12,300 13.77 13.77 13.10 0 0 0
02/08/2007
13.77
 25,550 14.43 14.43 13.77 0 270 0
01/08/2007
14.43
 31,940 13.77 14.43 13.10 0 8,730 0
31/07/2007
13.77
 4,410 14.49 14.49 13.77 0 0 0
30/07/2007
14.49
 3,750 15.21 15.21 14.49 0 0 0
27/07/2007
15.21
 7,570 16.00 16.00 15.21 0 0 0
26/07/2007
16.00
 7,560 16.78 16.78 16.00 0 0 0
25/07/2007
16.78
 10,110 17.57 17.57 16.78 0 0 0
24/07/2007
17.57
 11,480 17.09 17.57 17.09 1,340 0 0
23/07/2007
17.09
 37,710 17.93 17.93 17.09 0 600 0
20/07/2007
17.93
 8,200 18.84 18.84 17.93 0 0 0
19/07/2007
18.84
 10,390 19.80 19.80 18.84 0 0 0
18/07/2007
19.80
 13,370 20.77 21.01 19.80 0 0 0
17/07/2007
20.77
 12,160 21.43 21.43 20.77 300 0 0
16/07/2007
21.43
 11,330 22.34 22.34 21.43 0 0 0
13/07/2007
22.34
 2,800 22.28 22.34 22.10 0 0 0
12/07/2007
22.28
 5,400 22.82 22.82 22.28 0 0 0
11/07/2007
22.82
 7,900 23.00 23.00 22.82 2,000 0 0
10/07/2007
23.00
 9,240 22.88 23.24 23.00 2,000 0 0
09/07/2007
22.88
 10,860 22.76 22.88 22.34 7,650 0 0
06/07/2007
22.76
 16,340 22.46 22.76 22.64 8,130 0 0
05/07/2007
22.46
 18,040 23.55 23.55 22.46 3,370 0 0
04/07/2007
23.55
 10,560 22.76 23.55 22.76 0 0 0
03/07/2007
22.76
 37,080 23.00 23.00 21.86 6,000 0 0
02/07/2007
23.00
 25,220 24.21 24.21 23.00 14,000 0 0
29/06/2007
24.21
 16,060 24.27 24.27 23.85 5,000 0 0
28/06/2007
24.27
 12,600 25.06 25.06 24.27 200 0 0
27/06/2007
25.06
 23,060 24.75 25.66 25.06 250 0 0
26/06/2007
24.75
 37,310 24.75 24.75 23.55 750 0 0
25/06/2007
24.75
 21,720 25.96 25.96 24.75 0 5,000 0
22/06/2007
25.96
 38,170 25.54 25.96 25.60 0 15,000 0
21/06/2007
25.54
 19,820 24.33 25.54 25.54 0 0 0
20/06/2007
24.33
 50,740 23.18 24.33 24.15 0 0 0
19/06/2007
23.18
 9,110 22.10 23.18 23.18 0 10 0

Chính sách bảo mật | Điều khoản sử dụng |