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)
18/09/2020
25.84
 61,610 26.56 26.56 25.12 0 0 0
17/09/2020
26.56
 24,800 27.02 27.02 26.02 0 0 0
16/09/2020
27.02
 43,530 27.02 27.15 26.38 1,450 15,430 -0.4
15/09/2020
27.02
 222,900 25.25 27.02 25.39 0 90,300 -2.6
14/09/2020
25.25
 95,830 23.63 25.25 23.94 0 51,910 -1.4
11/09/2020
23.63
 41,750 23.40 24.35 23.36 0 21,500 -0.6
10/09/2020
23.40
 31,570 23.40 23.45 23.31 0 11,500 -0.3
09/09/2020
23.40
 16,760 23.40 23.40 23.31 0 4,500 -0.1
08/09/2020
23.40
 54,700 23.31 23.45 23.04 0 24,000 -0.6
07/09/2020
23.31
 52,850 22.77 24.21 22.63 0 6,800 -0.2
04/09/2020
22.77
 17,290 22.77 22.77 22.59 0 11,710 -0.3
03/09/2020
22.77
 33,210 22.81 22.81 22.59 100 8,890 -0.2
01/09/2020
22.81
 15,050 22.81 22.81 22.77 0 2,470 -0.1
31/08/2020
22.81
 15,270 22.86 22.95 22.68 0 5,400 -0.1
28/08/2020
22.86
 11,980 23.13 23.13 22.68 850 0 0.0
27/08/2020
23.13
 11,310 23.40 23.40 22.99 400 9,800 -0.2
26/08/2020
23.40
 73,430 23.40 23.40 22.50 0 31,330 -0.8
25/08/2020
23.40
 50,260 22.50 23.49 22.41 0 19,700 -0.5
24/08/2020
22.50
 16,560 22.59 22.59 22.36 0 470 -0.0
21/08/2020
22.59
 36,590 22.68 22.68 22.23 0 4,700 -0.1
20/08/2020
22.68
 16,330 22.63 22.68 22.32 0 3,940 -0.1
19/08/2020
22.63
 18,780 22.14 22.95 22.14 2,000 2,100 -0.0
18/08/2020
22.14
 8,990 21.73 22.41 21.82 0 7,300 -0.2
17/08/2020
21.73
 4,910 22.41 22.41 21.73 0 280 -0.0
14/08/2020
22.41
 41,690 22.41 22.59 22.05 0 4,240 -0.1
13/08/2020
22.41
 9,640 22.32 22.41 22.14 0 5,900 -0.1
12/08/2020
22.32
 21,810 22.23 22.32 21.96 0 15,900 -0.4
11/08/2020
22.23
 15,810 22.32 22.32 21.68 0 500 -0.0
10/08/2020
22.32
 9,000 22.23 22.32 21.46 0 4,300 -0.1
07/08/2020
22.23
 3,880 22.41 22.41 21.05 0 0 0
06/08/2020
22.41
 9,940 21.87 22.41 21.82 0 6,560 -0.2
05/08/2020
21.87
 12,370 20.96 21.87 20.96 0 7,190 -0.2
04/08/2020
20.96
 6,480 21.05 21.05 20.96 0 4,900 -0.1
03/08/2020
21.05
 3,600 21.05 21.05 20.60 0 2,800 -0.1
31/07/2020
21.05
 6,270 21.32 21.32 20.33 0 0 0
30/07/2020
21.32
 860 22.14 22.14 20.96 0 0 0
29/07/2020
22.14
 4,200 22.45 22.45 21.37 0 0 0
28/07/2020
22.45
 24,660 22.45 22.59 21.01 0 14,110 -0.4
27/07/2020
22.45
 12,600 24.12 24.12 22.45 0 0 0
24/07/2020
24.12
 17,840 24.30 24.30 22.68 0 10 -0.0
23/07/2020
24.30
 2,440 24.35 24.35 23.85 0 1,600 -0.0
22/07/2020
24.35
 1,600 24.40 24.40 23.94 0 20 -0.0
21/07/2020
24.40
 9,880 24.40 24.58 23.63 0 390 -0.0
20/07/2020
24.40
 7,680 25.12 25.12 24.40 0 2,500 -0.1
17/07/2020
25.12
 2,670 25.48 25.48 24.30 0 0 0
16/07/2020
25.48
 4,390 24.30 25.48 24.21 0 3,670 -0.1
15/07/2020
24.30
 4,180 24.21 24.30 24.21 0 860 -0.0
14/07/2020
24.21
 960 24.71 24.71 23.58 0 100 -0.0
13/07/2020
24.71
 1,610 24.85 24.85 23.49 0 40 -0.0
10/07/2020
24.85
 3,960 25.93 25.93 24.40 0 0 0
09/07/2020
25.93
 8,760 26.38 26.38 24.85 820 4,480 -0.1
08/07/2020
26.38
 94,880 24.80 26.52 24.80 0 7,860 -0.2
07/07/2020
24.80
 19,820 23.22 24.80 23.22 1,480 8,840 -0.2
06/07/2020
23.22
 8,260 23.49 23.49 22.14 0 2,970 -0.1
03/07/2020
23.49
 7,260 23.40 23.49 23.31 800 6,310 -0.1
02/07/2020
23.40
 8,490 23.85 23.85 22.77 0 5,790 -0.2
01/07/2020
23.85
 10,390 24.49 24.49 23.04 0 0 0
30/06/2020
24.49
 6,790 24.58 24.58 24.30 0 410 -0.0
29/06/2020
24.58
 11,570 26.02 26.02 24.40 0 410 -0.0
26/06/2020
26.02
 44,550 26.74 26.74 24.89 0 410 -0.0
25/06/2020
26.74
 28,920 27.02 27.02 25.21 0 400 -0.0
24/06/2020
27.02
 38,730 27.83 27.83 26.83 0 0 0
23/06/2020
27.83
 19,890 27.74 27.83 27.69 0 12,040 -0.4
22/06/2020
27.74
 68,770 27.69 29.27 27.20 0 10,950 -0.3
19/06/2020
27.69
 10,830 27.92 27.92 27.29 400 50 0.0
18/06/2020
27.92
 7,640 28.01 28.01 27.56 0 10 -0.0
17/06/2020
28.01
 22,560 28.46 28.46 27.83 0 0 0
16/06/2020
28.46
 8,900 28.55 28.60 28.46 1,000 6,400 -0.2
15/06/2020
28.55
 37,470 28.55 28.55 28.55 0 3,300 -0.1
12/06/2020
28.55
 9,090 28.73 28.73 27.56 0 0 0
11/06/2020
28.73
 21,210 29.09 29.09 28.46 0 2,930 -0.1
10/06/2020
29.09
 3,400 28.91 29.09 28.73 1,000 0 0.0
09/06/2020
28.91
 36,700 29.77 29.82 28.91 0 11,680 -0.4
08/06/2020
29.77
 14,990 29.36 30.09 29.00 0 0 0
05/06/2020
29.36
 10,230 29.59 29.68 28.55 0 2,550 -0.1
04/06/2020
29.59
 6,560 29.64 29.73 28.60 0 0 0
03/06/2020
29.64
 2,090 29.73 29.73 29.36 2,000 2,070 -0.0
02/06/2020
29.73
 14,560 28.91 29.82 29.00 1,160 1,110 0.0
01/06/2020
28.91
 3,610 28.55 28.91 28.55 400 3,000 -0.1
29/05/2020
28.55
 24,990 28.91 29.27 28.46 1,500 12,140 -0.3
28/05/2020
28.91
 16,690 29.73 29.82 28.91 1,500 9,260 -0.3
27/05/2020
29.73
 30,360 28.46 29.73 28.55 0 21,940 -0.7
26/05/2020
28.46
 32,620 28.91 28.91 28.01 1,600 12,770 -0.4
25/05/2020
28.91
 23,360 29.64 29.82 28.01 1,800 13,790 -0.4
22/05/2020
29.64
 10,060 30.09 30.09 29.64 0 7,280 -0.2
21/05/2020
30.09
 5,520 30.27 30.27 29.82 0 300 -0.0
20/05/2020
30.27
 5,210 30.72 30.72 30.27 0 2,150 -0.1
19/05/2020
30.72
 15,820 30.90 30.90 30.54 0 0 0
18/05/2020
30.90
 6,250 30.90 30.90 28.91 0 0 0
15/05/2020
30.90
 5,930 30.99 30.99 30.90 0 340 -0.0
14/05/2020
30.99
 5,000 31.35 31.35 30.99 0 0 0
13/05/2020
31.35
 2,570 31.53 31.53 31.17 0 2,230 -0.1
12/05/2020
31.53
 3,450 31.53 31.62 31.53 0 110 -0.0
11/05/2020
31.53
 9,510 31.53 31.62 31.53 4,000 2,460 0.1
08/05/2020
31.53
 6,670 31.44 31.62 31.44 3,100 0 0.1
07/05/2020
31.44
 14,450 31.62 31.62 31.26 700 6,200 -0.2
06/05/2020
31.62
 100 31.17 31.62 31.62 0 0 0
05/05/2020
31.17
 7,990 30.90 31.62 31.17 1,970 3,750 -0.1
04/05/2020
30.90
 5,270 31.62 31.62 30.90 4,540 0 0.2
29/04/2020
31.62
 7,060 31.53 31.62 31.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |