CTCP Cáp treo Núi Bà Tây Ninh (tct)

19.70
-0.50
(-2.48%)
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)
21/11/2007
22.15
 5,400 22.38 22.38 22.09 0 0 0
20/11/2007
22.38
 8,150 22.61 22.61 22.38 0 0 0
19/11/2007
22.61
 5,900 22.67 22.67 22.38 0 0 0
16/11/2007
22.67
 10,470 22.67 23.13 22.38 0 0 0
15/11/2007
22.67
 12,330 23.30 23.30 22.50 0 2,700 0
14/11/2007
23.30
 16,160 22.21 23.30 22.67 0 0 0
13/11/2007
22.21
 16,050 23.36 23.36 22.21 100 100 0
12/11/2007
23.36
 7,340 24.04 24.04 23.18 50 0 0
09/11/2007
24.04
 24,890 25.14 25.14 23.93 0 0 0
08/11/2007
25.14
 40,730 23.99 25.14 24.96 0 0 0
07/11/2007
23.99
 25,930 23.30 23.99 23.53 0 0 0
06/11/2007
23.30
 23,050 22.90 23.30 22.95 0 100 0
05/11/2007
22.90
 5,660 23.24 23.36 22.90 0 0 0
02/11/2007
23.24
 18,570 22.78 23.47 22.95 200 0 0
01/11/2007
22.78
 7,130 22.73 22.95 22.78 0 0 0
31/10/2007
22.73
 7,110 22.61 22.73 22.38 0 0 0
30/10/2007
22.61
 8,220 22.38 22.95 22.61 100 0 0
29/10/2007
22.38
 16,130 23.18 23.18 22.38 0 0 0
26/10/2007
23.18
 7,290 23.30 23.36 23.18 0 0 0
25/10/2007
23.30
 8,840 23.18 23.64 23.18 0 0 0
24/10/2007
23.18
 21,790 22.95 23.53 22.95 2,600 0 0
23/10/2007
22.95
 13,960 22.95 22.95 22.73 0 4,000 0
22/10/2007
22.95
 13,620 22.95 23.24 22.38 0 0 0
19/10/2007
22.95
 27,170 22.95 22.95 22.50 400 50 0
18/10/2007
22.95
 28,590 24.10 24.10 22.95 0 3,460 0
17/10/2007
24.10
 23,130 25.36 25.36 24.10 0 0 0
16/10/2007
25.36
 21,020 24.73 25.82 25.25 100 0 0
15/10/2007
24.73
 40,870 23.59 24.73 24.10 100 1,000 0
12/10/2007
23.59
 60,070 22.50 23.59 23.13 0 5,000 0
11/10/2007
22.50
 39,790 21.69 22.50 21.92 500 0 0
10/10/2007
21.69
 10,050 21.86 22.32 21.69 0 0 0
09/10/2007
21.86
 11,560 22.38 22.38 21.86 0 0 0
08/10/2007
22.38
 47,610 21.81 22.90 22.38 16,500 2,000 0
05/10/2007
21.81
 19,730 20.77 21.81 20.37 0 0 0
04/10/2007
20.77
 13,620 21.06 21.06 20.66 0 0 0
03/10/2007
21.06
 15,170 21.41 21.41 21.06 0 0 0
02/10/2007
21.41
 20,430 21.58 21.58 21.41 900 0 0
01/10/2007
21.58
 18,770 21.81 21.98 21.23 0 0 0
28/09/2007
21.81
 13,680 21.58 21.81 21.63 0 0 0
27/09/2007
21.58
 9,170 21.75 21.92 21.58 0 410 0
26/09/2007
21.75
 13,880 21.69 21.81 21.75 0 0 0
25/09/2007
21.69
 14,510 21.69 21.81 21.52 0 0 0
24/09/2007
21.69
 10,030 21.81 21.81 21.58 0 0 0
21/09/2007
21.81
 9,560 21.81 21.86 21.69 0 0 0
20/09/2007
21.81
 11,060 22.50 22.50 21.81 0 0 0
19/09/2007
22.50
 49,020 21.69 22.73 21.81 0 0 0
18/09/2007
21.69
 14,620 20.89 21.69 21.06 3,460 0 0
17/09/2007
20.89
 7,360 20.60 20.95 20.77 0 0 0
14/09/2007
20.60
 10,490 20.66 20.66 20.49 0 0 0
13/09/2007
20.66
 15,510 20.66 20.95 20.66 0 0 0
12/09/2007
20.66
 10,830 20.77 20.83 20.54 0 0 0
11/09/2007
20.77
 9,030 20.66 20.89 20.66 0 0 0
10/09/2007
20.66
 16,220 21.00 21.00 20.66 0 1,100 0
07/09/2007
21.00
 12,990 21.23 21.23 21.00 0 0 0
06/09/2007
21.23
 19,120 20.66 21.29 20.31 50 200 0
05/09/2007
20.66
 24,000 20.66 20.66 20.20 3,000 0 0
04/09/2007
20.66
 26,440 21.52 21.69 20.66 0 6,800 0
31/08/2007
21.52
 41,770 21.12 21.69 20.37 0 10,000 0
30/08/2007
21.12
 56,510 20.14 21.12 20.14 3,000 3,160 0
29/08/2007
20.14
 14,200 21.18 21.18 20.14 0 0 0
28/08/2007
21.18
 9,440 22.27 22.27 21.18 100 0 0
27/08/2007
22.27
 65,710 21.92 23.01 22.09 0 310 0
24/08/2007
21.92
 18,950 20.89 21.92 21.92 0 2,840 0
23/08/2007
20.89
 13,280 19.91 20.89 20.89 0 0 0
22/08/2007: Cổ tức tiền mặt tỉ lệ: 8%
22/08/2007
19.91
 10,740 19.01 19.91 19.91 0 0 0
21/08/2007
19.01
 10,110 18.15 19.01 19.01 0 0 0
20/08/2007
18.15
 5,780 17.29 18.15 18.15 0 0 0
17/08/2007
17.29
 18,700 16.49 17.29 17.29 0 0 0
16/08/2007
16.49
 41,990 15.74 16.49 16.20 0 6,000 0
15/08/2007
15.74
 39,000 15.00 15.74 15.46 7,000 0 0
14/08/2007
15.00
 15,100 14.31 15.00 14.37 2,500 0 0
13/08/2007
14.31
 22,720 14.83 14.83 14.31 7,160 0 0
10/08/2007
14.83
 47,290 14.14 14.83 13.45 0 16,000 0
09/08/2007
14.14
 6,220 13.51 14.14 14.14 0 0 0
08/08/2007
13.51
 19,710 12.88 13.51 12.59 0 0 0
07/08/2007
12.88
 15,270 12.42 12.88 12.37 310 0 0
06/08/2007
12.42
 20,130 12.42 12.42 11.85 9,020 0 0
03/08/2007
12.42
 12,300 13.05 13.05 12.42 0 0 0
02/08/2007
13.05
 25,550 13.68 13.68 13.05 0 270 0
01/08/2007
13.68
 31,940 13.05 13.68 12.42 0 8,730 0
31/07/2007
13.05
 4,410 13.74 13.74 13.05 0 0 0
30/07/2007
13.74
 3,750 14.43 14.43 13.74 0 0 0
27/07/2007
14.43
 7,570 15.17 15.17 14.43 0 0 0
26/07/2007
15.17
 7,560 15.91 15.91 15.17 0 0 0
25/07/2007
15.91
 10,110 16.66 16.66 15.91 0 0 0
24/07/2007
16.66
 11,480 16.20 16.66 16.20 1,340 0 0
23/07/2007
16.20
 37,710 17.00 17.00 16.20 0 600 0
20/07/2007
17.00
 8,200 17.86 17.86 17.00 0 0 0
19/07/2007
17.86
 10,390 18.78 18.78 17.86 0 0 0
18/07/2007
18.78
 13,370 19.69 19.92 18.78 0 0 0
17/07/2007
19.69
 12,160 20.32 20.32 19.69 300 0 0
16/07/2007
20.32
 11,330 21.18 21.18 20.32 0 0 0
13/07/2007
21.18
 2,800 21.12 21.18 20.95 0 0 0
12/07/2007
21.12
 5,400 21.64 21.64 21.12 0 0 0
11/07/2007
21.64
 7,900 21.81 21.81 21.64 2,000 0 0
10/07/2007
21.81
 9,240 21.70 22.04 21.81 2,000 0 0
09/07/2007
21.70
 10,860 21.58 21.70 21.18 7,650 0 0
06/07/2007
21.58
 16,340 21.30 21.58 21.47 8,130 0 0
05/07/2007
21.30
 18,040 22.33 22.33 21.30 3,370 0 0
04/07/2007
22.33
 10,560 21.58 22.33 21.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |