CTCP Cáp treo Núi Bà Tây Ninh (tct)

16.80
0
(0%)
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
(2024-10-14) 		-0.80 -4.55% 57,800 -6,800 -0.1
16.70
17.70
16.80
2 tháng
(2024-09-13) 		-0.02 -0.11% 144,000 -9,000 -0.2
16.70
17.70
16.80
3 tháng
(2024-08-14) 		-1.38 -7.59% 297,600 -14,500 -0.3
16.70
18.18
16.80
6 tháng
(2024-05-16) 		-3.57 -17.51% 1,035,800 -132,900 -2.8
16.70
20.80
16.80
12 tháng
(2023-11-20) 		-5.17 -23.53% 2,657,800 -215,300 -4.5
16.70
26.73
16.80
24 tháng
(2022-11-23) 		-13.43 -44.43% 7,617,200 -1,158,500 -176.9
16.70
36.24
16.80
36 tháng
(2021-11-29) 		-17.31 -50.74% 10,426,400 -773,210 -163.0
16.70
44.11
16.80
60 tháng
(2019-12-09) 		-21.76 -56.43% 23,793,480 -1,086,920 -167.6
16.70
44.11
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
31.95
 16,400 32.70 32.70 31.95 2,400 14,700 -0.4
19/01/2022
32.70
 1,500 32.89 32.89 31.99 100 0 0.0
18/01/2022
32.89
 3,800 32.75 33.26 31.95 600 1,300 -0.0
17/01/2022
32.75
 5,400 33.03 33.64 32.75 1,100 0 0.0
14/01/2022
33.03
 7,100 33.54 33.64 32.89 0 0 0
13/01/2022
33.54
 4,100 32.93 33.83 33.17 100 0 0.0
12/01/2022
32.93
 33,400 33.54 33.83 32.93 300 0 0.0
11/01/2022
33.54
 4,100 34.53 34.53 33.36 100 0 0.0
10/01/2022
34.53
 3,900 34.67 34.67 32.93 0 0 0
07/01/2022
34.67
 100 33.68 34.67 34.67 0 0 0
06/01/2022
33.68
 15,000 34.58 35.52 33.64 100 300 -0.0
05/01/2022
34.58
 5,000 34.95 35.56 34.15 1,800 200 0.1
04/01/2022
34.95
 1,200 35.52 35.52 34.62 100 0 0.0
31/12/2021
35.52
 11,900 35.24 35.70 35.24 6,300 0 0.2
30/12/2021
35.24
 8,100 35.24 35.33 34.06 6,800 0 0.3
29/12/2021
35.24
 17,700 34.86 35.24 33.36 16,000 0 0.6
28/12/2021
34.86
 11,800 34.30 35.24 33.26 10,900 0 0.4
27/12/2021
34.30
 5,700 34.30 34.30 32.98 300 0 0.0
24/12/2021
34.30
 13,900 34.01 34.30 33.03 0 0 0
23/12/2021
34.01
 30,500 34.01 34.01 33.07 27,200 0 1.0
22/12/2021
34.01
 10,700 33.83 35.70 33.64 8,600 100 0.3
21/12/2021
33.83
 16,200 33.03 33.83 32.89 8,300 0 0.3
20/12/2021
33.03
 14,300 32.89 33.26 32.42 6,600 0 0.2
17/12/2021
32.89
 3,900 32.89 33.36 32.89 0 0 0
16/12/2021
32.89
 2,600 32.89 33.73 32.89 0 0 0
15/12/2021
32.89
 22,600 32.98 32.98 32.23 17,000 500 0.6
14/12/2021
32.98
 19,500 32.89 32.98 32.13 8,700 100 0.3
13/12/2021
32.89
 10,200 33.26 33.26 32.89 9,700 0 0.3
10/12/2021
33.26
 21,000 33.17 33.26 32.51 6,800 2,000 0.2
09/12/2021
33.17
 3,300 32.89 33.64 30.72 0 1,000 -0.0
08/12/2021
32.89
 1,200 33.17 33.36 32.89 0 0 0
07/12/2021
33.17
 20,900 31.85 33.36 32.51 17,100 0 0.6
06/12/2021
31.85
 24,400 33.17 33.54 31.62 7,200 0 0.2
03/12/2021
33.17
 9,600 34.11 34.77 33.17 600 0 0.0
02/12/2021
34.11
 16,000 33.68 34.39 33.36 400 0 0.0
01/12/2021
33.68
 3,200 35.14 35.14 33.64 0 0 0
30/11/2021
35.14
 57,000 34.11 35.47 32.93 51,300 100 1.9
29/11/2021
34.11
 27,400 34.11 34.30 32.18 17,300 3,000 0.5
26/11/2021
34.11
 10,100 35.24 35.56 32.79 300 600 -0.0
25/11/2021
35.24
 15,000 35.33 36.46 34.30 100 0 0.0
24/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2021
35.33
 178,200 33.07 35.38 32.70 153,400 9,600 5.3
23/11/2021
33.07
 39,400 33.17 33.35 32.61 20,100 800 0.7
22/11/2021
33.17
 54,700 32.70 33.49 31.96 38,800 8,700 1.1
19/11/2021
32.70
 52,100 32.01 33.82 32.56 33,200 12,900 0.7
18/11/2021
32.01
 206,400 31.59 33.77 31.13 145,200 37,800 3.9
17/11/2021
31.59
 60,300 31.96 32.05 31.50 15,100 3,300 0.4
16/11/2021
31.96
 51,900 31.78 31.96 31.41 25,500 700 0.9
15/11/2021
31.78
 64,500 30.94 31.78 30.57 10,200 100 0.3
12/11/2021
30.94
 39,200 31.96 31.96 30.57 7,000 5,000 0.1
11/11/2021
31.96
 51,200 31.13 31.96 31.04 30,500 0 1.0
10/11/2021
31.13
 22,600 31.13 31.22 31.04 14,700 0 0
09/11/2021
31.13
 43,400 31.13 31.22 30.67 20,000 0 0.7
08/11/2021
31.13
 40,700 31.04 31.31 30.94 0 0 0
05/11/2021
31.04
 11,800 30.94 31.31 30.67 0 0 0
04/11/2021
30.94
 24,900 30.94 30.94 30.11 0 0 0
03/11/2021
30.94
 26,800 30.90 32.43 30.94 0 0 0
02/11/2021
30.90
 60,600 31.45 31.59 30.90 100 0 0.0
01/11/2021
31.45
 23,100 32.05 32.05 31.45 0 0 0
29/10/2021
32.05
 27,800 31.59 32.05 31.22 300 0 0.0
28/10/2021
31.59
 58,900 31.59 31.59 31.36 0 0 0
27/10/2021
31.59
 29,100 31.59 32.24 31.50 0 0 0
26/10/2021
31.59
 25,300 32.24 32.24 31.41 0 0 0
25/10/2021
32.24
 30,000 32.56 32.80 31.68 0 0 0
22/10/2021
32.56
 63,300 32.38 32.80 32.38 2,300 0 0.1
21/10/2021
32.38
 11,400 32.15 32.43 31.59 0 0 0
20/10/2021
32.15
 25,100 32.43 32.84 31.50 100 0 0.0
19/10/2021
32.43
 26,300 32.52 32.89 32.19 0 0 0
18/10/2021
32.52
 65,800 31.36 32.89 31.41 12,000 0 0.4
15/10/2021
31.36
 43,700 32.38 32.38 30.90 0 0 0
14/10/2021
32.38
 53,900 32.15 33.17 31.87 16,000 800 0.5
13/10/2021
32.15
 44,000 30.62 32.43 31.50 0 500 -0.0
12/10/2021
30.62
 127,300 28.63 30.62 28.72 0 3,200 -0.1
11/10/2021
28.63
 46,700 28.44 28.63 27.79 0 5,000 0
08/10/2021
28.44
 5,100 28.26 28.44 27.93 0 2,900 -0.1
07/10/2021
28.26
 40,700 28.44 28.44 28.26 0 2,100 -0.1
06/10/2021
28.44
 44,800 28.35 28.44 28.16 0 0 0
05/10/2021
28.35
 43,700 27.79 28.35 27.79 0 0 0
04/10/2021
27.79
 32,300 28.16 28.26 27.79 0 0 0
01/10/2021
28.16
 41,800 27.84 28.86 27.79 7,100 7,100 0.0
30/09/2021
27.84
 18,100 28.26 28.26 27.79 0 0 0
29/09/2021
28.26
 14,400 28.26 28.30 28.07 0 500 -0.0
28/09/2021
28.26
 16,200 28.26 28.26 27.14 0 0 0
27/09/2021
28.26
 14,800 28.07 28.72 27.61 0 0 0
24/09/2021
28.07
 16,400 28.44 28.44 27.98 0 0 0
23/09/2021
28.44
 43,900 28.16 28.86 28.30 0 0 0
22/09/2021
28.16
 52,800 27.42 28.35 27.42 0 1,000 -0.0
21/09/2021
27.42
 44,200 28.12 28.12 26.87 0 0 0
20/09/2021
28.12
 31,800 28.07 28.35 27.84 0 1,000 -0.0
17/09/2021
28.07
 44,900 28.07 28.26 27.61 0 0 0
16/09/2021
28.07
 38,500 28.16 28.16 27.52 0 0 0
15/09/2021
28.16
 45,700 28.07 28.53 27.33 0 0 0
14/09/2021
28.07
 56,400 28.86 29.00 27.47 500 0 0.0
13/09/2021
28.86
 97,700 27.33 28.86 27.98 0 0 0
10/09/2021
27.33
 56,300 26.59 27.61 26.64 500 0 0.0
09/09/2021
26.59
 34,200 26.22 26.59 26.08 0 1,800 -0.1
08/09/2021
26.22
 14,600 25.99 26.36 25.94 2,000 0 0.1
07/09/2021
25.99
 65,300 25.20 26.08 25.48 5,500 0 0.2
06/09/2021
25.20
 35,300 24.74 25.29 24.74 0 0 0
01/09/2021
24.74
 8,000 24.83 25.01 24.37 0 0 0
31/08/2021
24.83
 6,700 25.01 25.01 24.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |