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)
29/11/2019
37.59
 410 40.21 40.21 37.59 0 0 0
28/11/2019
40.21
 0 40.21 40.21 40.21 0 0 0
27/11/2019
40.21
 50 40.16 40.21 40.21 0 0 0
26/11/2019
40.16
 60 39.39 40.16 39.39 0 0 0
25/11/2019
39.39
 70 39.39 39.39 39.39 0 0 0
22/11/2019
39.39
 1,530 40.21 40.21 39.39 0 0 0
21/11/2019
40.21
 220 39.76 40.66 40.21 0 0 0
20/11/2019
39.76
 1,900 39.76 40.57 39.76 0 0 0
19/11/2019
39.76
 2,210 39.44 39.76 39.66 0 0 0
18/11/2019
39.44
 130 39.76 40.66 39.44 0 0 0
15/11/2019
39.76
 2,700 40.48 40.48 39.76 0 0 0
14/11/2019
40.48
 1,110 39.71 40.48 39.76 0 0 0
13/11/2019
39.71
 1,030 39.53 39.71 39.48 1,010 0 0.0
12/11/2019
39.53
 550 39.48 39.53 39.53 0 0 0
11/11/2019
39.48
 1,100 39.39 39.57 39.48 1,070 0 0.0
08/11/2019
39.39
 120 39.30 39.39 39.30 0 0 0
07/11/2019
39.30
 80 40.39 40.39 39.30 20 0 0.0
06/11/2019
40.39
 630 38.85 40.39 39.30 20 0 0.0
05/11/2019
38.85
 100 38.85 38.85 38.85 0 0 0
04/11/2019
38.85
 430 38.49 38.85 38.85 0 0 0
01/11/2019
38.49
 0 38.49 38.49 38.49 0 0 0
31/10/2019
38.49
 150 40.66 40.66 38.49 0 0 0
30/10/2019
40.66
 0 40.66 40.66 40.66 0 0 0
29/10/2019
40.66
 1,220 39.76 41.20 39.76 450 0 0.0
28/10/2019
39.76
 2,200 40.66 40.66 39.76 2,000 0 0.1
25/10/2019
40.66
 270 40.21 40.66 39.76 0 0 0
24/10/2019
40.21
 460 39.94 40.66 39.76 30 0 0.0
23/10/2019
39.94
 10 39.94 39.94 39.94 0 0 0
22/10/2019
39.94
 180 37.41 39.98 39.94 10 0 0.0
21/10/2019
37.41
 4,350 40.07 40.30 37.41 10 0 0.0
18/10/2019
40.07
 110 39.85 40.66 40.07 0 0 0
17/10/2019
39.85
 270 39.85 40.39 39.85 0 0 0
16/10/2019
39.85
 730 40.66 40.66 39.85 0 0 0
15/10/2019
40.66
 10 41.02 41.02 40.66 0 0 0
14/10/2019
41.02
 290 42.33 42.33 40.66 0 0 0
11/10/2019
42.33
 100 41.11 42.33 42.24 0 0 0
10/10/2019
41.11
 20 41.56 41.56 41.11 0 0 0
09/10/2019
41.56
 2,410 42.47 42.47 40.61 360 0 0.0
08/10/2019
42.47
 100 41.02 42.47 42.47 0 0 0
07/10/2019
41.02
 200 40.66 41.02 40.30 0 0 0
04/10/2019
40.66
 0 40.66 40.66 40.66 0 0 0
03/10/2019
40.66
 1,010 41.11 41.11 40.21 200 0 0.0
02/10/2019
41.11
 710 40.75 41.56 41.11 0 0 0
01/10/2019
40.75
 1,370 41.38 41.38 40.66 50,260 50,000 0.0
30/09/2019
41.38
 270 41.38 41.38 41.11 0 0 0
27/09/2019
41.38
 20 41.47 41.47 41.38 0 0 0
26/09/2019
41.47
 790 42.38 42.38 40.84 700 0 0.0
25/09/2019
42.38
 50 41.11 42.47 40.84 0 0 0
24/09/2019
41.11
 290 40.84 41.11 40.84 0 0 0
23/09/2019
40.84
 31,860 41.11 41.11 40.84 25,000 31,490 -0.3
20/09/2019
41.11
 800 40.93 41.11 41.11 0 0 0
19/09/2019
40.93
 220 41.20 41.20 40.93 40 0 0.0
18/09/2019
41.20
 310 41.11 41.20 41.20 0 0 0
17/09/2019
41.11
 1,550 41.47 41.47 41.11 1,000 0 0.0
16/09/2019
41.47
 100 41.47 41.47 40.66 0 0 0
13/09/2019
41.47
 100 39.89 42.65 40.66 0 0 0
12/09/2019
39.89
 320 41.56 42.01 39.89 0 0 0
11/09/2019
41.56
 320 40.21 41.56 41.56 0 0 0
10/09/2019
40.21
 20 41.56 41.56 40.21 0 0 0
09/09/2019
41.56
 770 39.76 42.01 40.66 0 0 0
06/09/2019
39.76
 240 41.56 42.01 39.76 0 0 0
05/09/2019
41.56
 90 41.56 41.56 41.56 90 0 0.0
04/09/2019
41.56
 7,660 41.11 42.01 41.11 7,590 0 0.3
03/09/2019
41.11
 120 41.38 41.47 41.11 0 50 -0.0
30/08/2019
41.38
 450 41.11 41.56 39.76 0 10 -0.0
29/08/2019
41.11
 50 41.11 41.11 41.11 0 0 0
28/08/2019
41.11
 9,440 41.20 41.20 40.21 10 0 0.0
27/08/2019
41.20
 1,030 41.20 41.38 41.20 0 0 0
26/08/2019
41.20
 490 40.75 41.20 40.21 80 0 0.0
23/08/2019
40.75
 1,270 40.21 41.47 40.21 620 10 0.0
22/08/2019
40.21
 3,320 40.66 41.02 40.21 1,880 10 0.1
21/08/2019
40.66
 210 40.93 41.38 40.66 0 0 0
20/08/2019
40.93
 10 40.66 40.93 40.93 0 0 0
19/08/2019
40.66
 140 40.30 40.66 40.30 130 0 0.0
16/08/2019
40.30
 3,440 41.02 41.38 40.30 0 0 0
15/08/2019
41.02
 1,520 41.02 41.02 40.16 1,170 0 0.1
14/08/2019
41.02
 3,160 40.34 41.11 39.94 1,600 0 0.1
13/08/2019
40.34
 2,770 39.30 40.34 39.30 220 0 0.0
12/08/2019
39.30
 2,770 39.39 40.30 39.30 1,900 0 0.1
09/08/2019
39.39
 620 39.30 40.61 39.03 0 0 0
08/08/2019
39.30
 1,760 40.57 40.57 39.30 0 0 0
07/08/2019
40.57
 540 40.48 40.57 38.85 0 0 0
06/08/2019
40.48
 280 40.66 40.66 38.40 0 0 0
05/08/2019
40.66
 6,150 40.66 42.01 40.66 2,690 1,930 0.0
02/08/2019
40.66
 4,300 40.48 42.01 40.21 0 2,070 -0.1
01/08/2019
40.48
 2,380 39.76 40.48 39.39 1,650 10 0.1
31/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2019
39.76
 1,930 40.66 41.11 39.30 0 0 0
30/07/2019
40.66
 4,430 41.09 41.52 40.66 0 10 -0.0
29/07/2019
41.09
 2,320 40.70 42.82 40.70 0 10 -0.0
26/07/2019
40.70
 13,370 38.06 40.70 38.06 0 10 -0.0
25/07/2019
38.06
 1,220 38.93 38.93 37.46 0 10 -0.0
24/07/2019
38.93
 6,390 38.93 40.57 38.93 5,400 0 0.2
23/07/2019
38.93
 9,110 39.79 39.79 38.93 3,700 3,210 0.0
22/07/2019
39.79
 10,940 39.58 41.09 39.62 0 0 0
19/07/2019
39.58
 8,790 37.03 39.58 39.36 0 0 0
18/07/2019
37.03
 7,260 34.60 37.03 35.47 0 1,380 -0.1
17/07/2019
34.60
 45,170 36.85 36.94 34.60 23,700 9,080 0.6
16/07/2019
36.85
 25,610 38.89 38.89 36.85 5,600 6,560 -0.0
15/07/2019
38.89
 10,340 38.93 38.97 38.71 7,990 3,640 0.2
12/07/2019
38.93
 13,160 38.93 39.92 38.76 2,600 3,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |