CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.60
-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)
05/02/2021
28.02
 38,300 26.40 28.02 25.73 900 0 0.0
04/02/2021
26.40
 17,900 26.59 27.64 26.02 1,000 0 0.0
03/02/2021
26.59
 11,700 26.49 26.68 25.73 0 0 0
02/02/2021
26.49
 8,100 26.78 26.78 25.73 0 0 0
01/02/2021
26.78
 49,500 25.25 26.97 24.30 0 0 0
29/01/2021
25.25
 84,000 26.45 26.45 24.63 5,900 0 0.2
28/01/2021
26.45
 35,300 28.40 28.40 26.45 8,000 500 0.2
27/01/2021
28.40
 25,600 29.07 29.07 27.64 0 800 -0.0
26/01/2021
29.07
 20,000 29.64 29.64 28.59 0 0 0
25/01/2021
29.64
 29,900 30.21 30.21 28.59 12,000 0 0.4
22/01/2021
30.21
 21,300 30.26 30.50 29.35 3,300 0 0.1
21/01/2021
30.26
 25,200 29.54 30.40 29.54 17,800 0 0.6
20/01/2021
29.54
 59,200 28.88 29.73 28.59 23,600 0 0.7
19/01/2021
28.88
 32,600 30.92 30.92 28.88 8,500 100 0.3
18/01/2021
30.92
 54,400 30.92 31.26 30.78 20,500 0 0.7
15/01/2021
30.92
 56,800 31.26 31.26 30.69 31,800 0 1.0
14/01/2021
31.26
 77,300 30.97 31.35 30.45 31,000 0 1.0
13/01/2021
30.97
 60,700 31.02 32.83 30.69 200 0 0.0
12/01/2021
31.02
 80,300 29.02 31.02 28.88 11,600 30,600 -0.6
11/01/2021
29.02
 66,800 28.59 29.07 28.59 27,900 3,500 0.7
08/01/2021
28.59
 64,500 28.78 28.78 28.40 17,300 0 0.5
07/01/2021
28.78
 53,600 28.88 28.88 28.64 0 0 0
06/01/2021
28.88
 24,300 28.88 28.88 28.11 200 0 0.0
05/01/2021
28.88
 70,800 28.92 28.97 28.59 2,700 0 0.1
04/01/2021
28.92
 71,800 28.97 28.97 28.59 4,500 0 0.1
31/12/2020
28.97
 21,800 29.07 29.21 28.68 5,800 0 0.2
30/12/2020
29.07
 28,790 29.16 29.26 28.88 2,700 50 0.1
29/12/2020
29.16
 79,420 28.40 29.35 28.26 7,500 0 0.2
28/12/2020
28.40
 204,940 28.21 28.97 27.68 10,000 160,000 -4.4
25/12/2020
28.21
 120,750 28.59 29.16 28.11 8,390 95,510 -2.6
24/12/2020
28.59
 50,340 28.35 28.78 27.83 18,200 0 0.5
23/12/2020
28.35
 74,250 27.92 28.49 27.68 0 0 0
22/12/2020
27.92
 38,700 28.30 28.30 27.73 0 0 0
21/12/2020
28.30
 21,740 28.11 28.59 27.92 100 0 0.0
18/12/2020
28.11
 76,730 27.16 28.11 27.16 27,040 0 0.8
17/12/2020
27.16
 100,020 27.64 27.64 27.11 45,700 0 1.3
16/12/2020
27.64
 60,510 27.64 27.64 27.16 5,000 0 0.1
15/12/2020
27.64
 36,680 27.16 27.64 26.97 3,220 500 0.1
14/12/2020
27.16
 40,400 26.97 27.26 26.87 1,780 0 0.1
11/12/2020
26.97
 12,570 26.87 27.45 26.87 40 2,090 -0.1
10/12/2020
26.87
 74,300 26.49 27.54 26.49 0 0 0
09/12/2020
26.49
 60,670 26.11 27.06 26.11 0 0 0
08/12/2020
26.11
 9,980 26.11 26.30 25.97 0 0 0
07/12/2020
26.11
 19,820 25.92 26.49 25.73 0 0 0
04/12/2020
25.92
 24,980 26.30 26.30 25.92 500 0 0.0
03/12/2020
26.30
 128,670 25.64 26.30 25.44 180 0 0.0
02/12/2020
25.64
 26,000 25.83 25.83 25.44 160 0 0.0
01/12/2020
25.83
 24,770 26.02 26.02 25.54 1,950 0 0.1
30/11/2020
26.02
 24,000 26.02 26.11 25.92 0 0 0
27/11/2020
26.02
 22,700 26.02 26.21 25.92 0 0 0
26/11/2020
26.02
 34,580 26.02 26.11 25.92 3,820 0 0.1
25/11/2020
26.02
 29,500 26.11 26.21 25.87 2,000 0 0.1
24/11/2020
26.11
 33,650 25.92 26.16 25.87 0 0 0
23/11/2020
25.92
 17,250 26.02 26.02 25.64 0 0 0
20/11/2020
26.02
 33,600 26.11 26.40 25.83 0 0 0
19/11/2020
26.11
 17,910 25.92 26.21 25.83 0 0 0
18/11/2020
25.92
 12,850 25.83 26.21 25.87 0 0 0
17/11/2020
25.83
 6,890 25.78 26.21 25.78 0 0 0
16/11/2020
25.78
 42,300 26.30 26.30 25.64 0 0 0
13/11/2020
26.30
 14,890 26.45 26.45 25.78 0 0 0
12/11/2020
26.45
 7,250 26.16 26.59 25.83 0 0 0
11/11/2020
26.16
 7,260 26.40 26.40 25.92 0 0 0
10/11/2020
26.40
 41,340 26.11 26.68 26.11 100 0 0.0
09/11/2020
26.11
 6,000 26.11 26.16 25.44 0 0 0
06/11/2020
26.11
 7,330 25.54 26.11 25.40 0 0 0
05/11/2020
25.54
 4,410 25.54 26.78 25.54 0 0 0
04/11/2020
25.54
 18,850 25.25 26.87 24.87 0 0 0
03/11/2020
25.25
 28,690 25.25 25.54 24.78 0 90 -0.0
02/11/2020
25.25
 2,400 25.49 25.64 24.78 0 0 0
30/10/2020
25.49
 6,040 25.06 25.73 24.78 0 0 0
29/10/2020
25.06
 24,950 25.44 25.44 24.59 0 0 0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
28/10/2020
25.44
 65,650 26.11 26.68 24.40 0 0 0
27/10/2020
26.11
 15,120 26.20 26.61 26.11 0 0 0
26/10/2020
26.20
 14,510 26.25 26.83 26.20 0 0 0
23/10/2020
26.25
 28,770 26.29 26.34 26.20 0 0 0
22/10/2020
26.29
 22,050 26.61 26.61 26.20 0 0 0
21/10/2020
26.61
 11,400 26.61 26.61 26.20 0 0 0
20/10/2020
26.61
 29,700 26.38 26.65 26.47 0 7,000 -0.2
19/10/2020
26.38
 65,260 26.11 26.65 26.20 100 6,360 -0.2
16/10/2020
26.11
 47,430 26.11 26.52 26.07 0 800 -0.0
15/10/2020
26.11
 112,030 26.93 26.93 26.11 0 0 0
14/10/2020
26.93
 86,940 26.65 27.11 26.65 0 10,000 -0.3
13/10/2020
26.65
 59,910 26.93 27.42 26.47 0 0 0
12/10/2020
26.93
 131,400 26.47 27.92 26.61 0 29,890 -0.9
09/10/2020
26.47
 44,000 26.74 26.74 26.47 0 8,200 -0.2
08/10/2020
26.74
 38,910 27.11 27.11 26.38 0 10,370 -0.3
07/10/2020
27.11
 158,440 26.29 28.01 26.29 0 88,920 -2.6
06/10/2020
26.29
 88,500 26.02 26.38 26.02 0 34,000 -1.0
05/10/2020
26.02
 68,610 26.16 26.34 25.93 0 40,310 -1.2
02/10/2020
26.16
 77,520 25.89 26.65 25.84 0 34,570 -1.0
01/10/2020
25.89
 54,440 25.71 25.89 25.66 0 29,300 -0.8
30/09/2020
25.71
 46,770 25.57 25.71 25.34 0 20,160 -0.6
29/09/2020
25.57
 59,600 25.66 25.80 25.48 0 16,000 -0.5
28/09/2020
25.66
 48,700 25.48 25.75 25.43 0 31,700 -0.9
25/09/2020
25.48
 62,120 25.62 25.62 25.21 0 10,220 -0.3
24/09/2020
25.62
 11,520 25.89 25.89 25.39 0 20 -0.0
23/09/2020
25.89
 57,760 25.30 25.89 25.30 0 31,520 -0.9
22/09/2020
25.30
 64,960 25.66 25.93 25.21 0 30,490 -0.9
21/09/2020
25.66
 55,440 25.84 25.84 24.40 0 150 -0.0
18/09/2020
25.84
 61,610 26.56 26.56 25.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |