CTCP Du lịch - Thương mại Tây Ninh (ttt)

33.20
-0.10
(-0.30%)
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) 		0.40 1.22% 1,700 0 0
32
33.30
33.30
2 tháng
(2024-07-22) 		1.20 3.74% 16,500 0 0
29.80
33.30
33.30
3 tháng
(2024-06-21) 		-0.20 -0.60% 26,300 -400 -0.0
29.80
33.80
33.30
6 tháng
(2024-03-25) 		-0.70 -2.06% 60,400 -1,600 -0.1
29.80
35.90
33.30
12 tháng
(2023-09-25) 		0.10 0.30% 200,000 -1,600 -0.1
29.80
36.90
33.30
24 tháng
(2022-09-30) 		-4.63 -12.21% 338,130 -1,600 -0.1
29.80
72.86
33.30
36 tháng
(2021-10-05) 		-5.78 -14.78% 678,739 -80,700 -3.7
29.80
72.86
33.30
60 tháng
(2019-10-16) 		-7.35 -18.09% 1,198,328 -152,200 -5.6
23.83
72.86
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
30.32
 0 30.32 30.32 30.32 0 0 0
04/02/2021
30.32
 0 30.32 30.32 30.32 0 0 0
03/02/2021
30.32
 2,000 28.85 30.32 28.85 0 0 0
02/02/2021
28.85
 1,500 28.59 31.19 28.59 0 0 0
01/02/2021
28.59
 0 28.59 28.59 28.59 0 0 0
29/01/2021
28.59
 2,000 29.03 29.03 28.59 0 0 0
28/01/2021
29.03
 10,200 31.19 31.19 29.03 0 0 0
27/01/2021
31.19
 200 31.88 31.88 31.19 0 0 0
26/01/2021
31.88
 10,203 31.88 31.97 31.19 0 8,000 -0.3
25/01/2021
31.88
 300 31.62 31.88 31.80 0 0 0
22/01/2021
31.62
 1,800 32.92 32.92 30.32 0 0 0
21/01/2021
32.92
 800 32.92 32.92 31.19 0 0 0
20/01/2021
32.92
 8,000 32.92 33.01 32.92 0 300 -0.0
19/01/2021
32.92
 15,600 32.92 33.01 32.92 0 0 0
18/01/2021
32.92
 10,102 31.19 32.92 31.62 0 0 0
15/01/2021
31.19
 2,000 30.32 31.19 30.32 0 0 0
14/01/2021
30.32
 100 31.19 31.19 30.32 0 0 0
13/01/2021
31.19
 2,800 29.89 31.97 29.89 0 200 -0.0
12/01/2021
29.89
 900 28.85 29.89 29.03 0 0 0
11/01/2021
28.85
 600 28.59 28.85 28.77 0 0 0
08/01/2021
28.59
 2,200 28.94 28.94 28.59 0 0 0
07/01/2021
28.94
 900 28.94 28.94 28.59 0 0 0
06/01/2021
28.94
 6,800 29.03 29.03 28.42 100 0 0.0
05/01/2021
29.03
 0 29.03 29.03 29.03 0 0 0
04/01/2021
29.03
 5,800 28.59 29.03 26.17 0 0 0
31/12/2020
28.59
 0 28.59 28.59 28.59 0 0 0
30/12/2020
28.59
 900 29.46 29.46 28.59 0 0 0
29/12/2020
29.46
 801 29.89 29.89 28.59 0 0 0
28/12/2020
29.89
 0 29.89 29.89 29.89 0 0 0
25/12/2020
29.89
 1,800 28.59 30.32 29.03 0 0 0
24/12/2020
28.59
 500 29.29 29.29 28.59 100 0 0.0
23/12/2020
29.29
 1,800 29.03 29.29 28.59 100 0 0.0
22/12/2020
29.03
 0 29.03 29.03 29.03 0 0 0
21/12/2020
29.03
 300 28.94 29.03 28.85 0 0 0
18/12/2020
28.94
 2,200 28.85 28.94 28.85 0 0 0
17/12/2020
28.85
 1,500 29.46 29.46 28.85 0 0 0
16/12/2020
29.46
 1,400 29.63 29.63 29.46 0 0 0
15/12/2020
29.63
 0 29.63 29.63 29.63 0 0 0
14/12/2020
29.63
 1,201 28.68 30.32 29.46 0 0 0
11/12/2020
28.68
 1,900 28.68 28.68 28.68 0 0 0
10/12/2020
28.68
 300 28.68 28.68 28.68 0 0 0
09/12/2020
28.68
 400 29.46 29.46 28.68 0 0 0
08/12/2020
29.46
 300 29.46 29.46 29.46 0 0 0
07/12/2020
29.46
 0 29.46 29.46 29.46 0 0 0
04/12/2020
29.46
 1,900 28.59 29.46 28.59 0 0 0
03/12/2020
28.59
 200 28.59 28.59 28.59 0 0 0
02/12/2020
28.59
 400 28.59 28.59 28.59 0 0 0
01/12/2020
28.59
 100 28.59 28.59 28.59 0 0 0
30/11/2020
28.59
 400 28.59 28.59 28.59 0 0 0
27/11/2020
28.59
 600 28.68 28.68 28.59 0 0 0
26/11/2020
28.68
 2,400 28.07 28.68 28.59 2,100 0 0.1
25/11/2020
28.07
 500 31.19 31.19 28.07 0 0 0
24/11/2020
31.19
 0 31.19 31.19 31.19 0 0 0
23/11/2020
31.19
 100 31.45 31.45 31.19 0 0 0
20/11/2020
31.45
 0 31.45 31.45 31.45 0 0 0
19/11/2020
31.45
 100 28.59 31.45 31.45 0 0 0
18/11/2020
28.59
 800 30.32 30.41 28.59 0 0 0
17/11/2020
30.32
 100 31.02 31.02 30.32 0 0 0
16/11/2020
31.02
 1,600 31.54 31.54 30.32 0 0 0
13/11/2020
31.54
 200 28.68 31.54 31.54 0 0 0
12/11/2020
28.68
 0 28.68 28.68 28.68 0 0 0
11/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
11/11/2020
28.68
 400 29.89 30.32 27.81 0 0 0
10/11/2020
29.89
 3,100 30.45 30.45 29.89 0 0 0
09/11/2020
30.45
 1,400 31.09 31.09 30.45 0 0 0
06/11/2020
31.09
 0 31.09 31.09 31.09 0 0 0
05/11/2020
31.09
 200 30.29 31.09 31.09 0 0 0
04/11/2020
30.29
 1,100 30.61 30.61 30.29 0 0 0
03/11/2020
30.61
 3,000 29.57 30.61 30.61 0 0 0
02/11/2020
29.57
 0 29.57 29.57 29.57 0 0 0
30/10/2020
29.57
 0 29.57 29.57 29.57 0 0 0
29/10/2020
29.57
 1,300 29.49 29.73 29.49 0 0 0
28/10/2020
29.49
 700 30.29 30.29 29.49 0 0 0
27/10/2020
30.29
 600 31.09 31.09 30.29 0 0 0
26/10/2020
31.09
 4,600 29.89 31.09 30.29 0 0 0
23/10/2020
29.89
 1,200 29.89 29.89 29.89 0 0 0
22/10/2020
29.89
 3,600 28.70 29.89 28.78 0 0 0
21/10/2020
28.70
 1,000 27.90 28.70 28.30 0 0 0
20/10/2020
27.90
 300 28.30 28.38 27.58 0 0 0
19/10/2020
28.30
 4,700 29.09 29.09 26.38 0 0 0
16/10/2020
29.09
 1,600 32.28 32.28 29.09 0 0 0
15/10/2020
32.28
 6,200 29.41 32.28 29.49 0 100 -0.0
14/10/2020
29.41
 14,700 26.78 29.41 28.54 0 100 -0.0
13/10/2020
26.78
 4,800 25.91 26.78 26.30 0 0 0
12/10/2020
25.91
 2,600 26.70 26.70 25.11 0 0 0
09/10/2020
26.70
 0 26.70 26.70 26.70 0 0 0
08/10/2020
26.70
 0 26.70 26.70 26.70 0 0 0
07/10/2020
26.70
 100 24.95 26.70 26.70 0 0 0
06/10/2020
24.95
 0 24.95 24.95 24.95 0 0 0
05/10/2020
24.95
 1,100 25.11 25.11 24.95 0 0 0
02/10/2020
25.11
 1,300 25.83 25.83 25.11 0 0 0
01/10/2020
25.83
 1,100 25.51 26.30 25.83 0 0 0
30/09/2020
25.51
 500 25.91 25.91 25.51 100 0 0.0
29/09/2020
25.91
 300 25.51 25.99 25.83 0 0 0
28/09/2020
25.51
 2,200 25.35 25.91 25.35 0 0 0
25/09/2020
25.35
 1,700 26.94 26.94 25.35 0 0 0
24/09/2020
26.94
 100 26.62 26.94 26.94 0 0 0
23/09/2020
26.62
 3,500 25.51 26.70 26.30 0 0 0
22/09/2020
25.51
 600 27.50 27.50 25.51 0 0 0
21/09/2020
27.50
 1,100 27.74 27.74 26.70 0 0 0
18/09/2020
27.74
 3,200 26.78 27.90 27.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |