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
(2024-08-21) 		-0.65 -3.56% 115,200 -5,600 -0.1
17.30
18.40
17.60
2 tháng
(2024-07-22) 		-2.50 -12.44% 313,400 -11,400 -0.2
17.30
20.20
17.60
3 tháng
(2024-06-24) 		-3.15 -15.18% 439,500 -11,400 -0.2
17.30
20.85
17.60
6 tháng
(2024-03-25) 		-8.45 -32.44% 1,411,900 -199,900 -4.2
17.30
27
17.60
12 tháng
(2023-09-26) 		-6 -25.42% 2,863,100 -208,300 -4.4
17.30
27.50
17.60
24 tháng
(2022-10-03) 		-18.79 -51.63% 7,671,100 -1,093,500 -174.8
17.30
37.28
17.60
36 tháng
(2021-10-06) 		-11.66 -39.84% 12,147,100 -314,410 -147.1
17.30
45.38
17.60
60 tháng
(2019-10-17) 		-22.25 -55.83% 23,693,420 -1,074,400 -167.3
17.30
45.38
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
53.64
 3,430 52.60 53.64 51.56 1,100 0 0.1
14/02/2019
52.60
 2,570 52.77 52.77 51.56 1,500 0 0.1
13/02/2019
52.77
 4,220 52.77 52.77 51.56 1,000 0 0.1
12/02/2019
52.77
 2,450 52.77 52.77 51.56 1,500 0 0.1
11/02/2019
52.77
 3,690 55.37 55.37 51.56 1,500 0 0.1
01/02/2019
55.37
 5,060 52.51 55.37 50.69 0 10 -0.0
31/01/2019
52.51
 20 52.60 52.60 50.35 0 10 -0.0
30/01/2019
52.60
 20 52.77 52.77 49.57 0 10 -0.0
29/01/2019
52.77
 500 53.12 53.12 52.77 500 0 0.0
28/01/2019
53.12
 580 52.77 53.12 52.68 0 0 0
25/01/2019
52.77
 1,020 53.03 53.03 49.57 0 10 -0.0
24/01/2019
53.03
 410 53.03 53.03 51.82 400 0 0.0
23/01/2019
53.03
 430 55.37 55.37 51.82 0 10 -0.0
22/01/2019
55.37
 510 51.90 55.37 52.68 0 0 0
21/01/2019
51.90
 0 51.90 51.90 51.90 0 0 0
18/01/2019
51.90
 890 51.65 51.90 50.61 0 0 0
17/01/2019
51.65
 0 51.65 51.65 51.65 0 0 0
16/01/2019
51.65
 0 51.65 51.65 51.65 0 0 0
15/01/2019
51.65
 2,510 52.34 52.34 50.69 2,500 0 0.1
14/01/2019
52.34
 4,020 51.90 52.34 50.69 1,600 0 0.1
11/01/2019
51.90
 60 51.90 52.77 51.90 0 0 0
10/01/2019
51.90
 1,610 51.90 51.90 50.87 1,400 0 0.1
09/01/2019
51.90
 3,890 51.90 51.90 50.61 1,600 0 0.1
08/01/2019
51.90
 1,510 51.73 52.25 50.87 490 0 0.0
07/01/2019
51.73
 430 51.21 51.73 50.61 200 0 0.0
04/01/2019
51.21
 1,600 50.61 51.21 50.61 1,400 0 0.1
03/01/2019
50.61
 1,400 50.61 50.61 48.44 0 10 -0.0
02/01/2019
50.61
 190 50.61 50.61 50.52 0 0 0
28/12/2018
50.61
 720 50.61 50.69 50.61 600 0 0.0
27/12/2018
50.61
 620 49.74 50.69 50.61 0 0 0
26/12/2018
49.74
 630 52.60 52.60 49.31 0 10 -0.0
25/12/2018
52.60
 460 52.94 52.94 49.48 0 10 -0.0
24/12/2018
52.94
 510 50.87 53.46 48.62 0 10 -0.0
21/12/2018
50.87
 450 51.90 51.90 48.88 0 10 -0.0
20/12/2018
51.90
 50 51.90 51.90 48.88 0 10 -0.0
19/12/2018
51.90
 10 51.82 51.90 51.90 0 0 0
18/12/2018
51.82
 3,630 51.82 51.82 48.44 850 0 0.1
17/12/2018
51.82
 950 51.90 51.90 51.82 300 0 0.0
14/12/2018
51.90
 820 51.90 51.90 51.90 510 0 0.0
13/12/2018
51.90
 490 53.38 53.38 50.09 0 10 -0.0
12/12/2018
53.38
 20 53.64 53.64 50.09 0 10 -0.0
11/12/2018
53.64
 10 53.38 53.64 53.64 0 0 0
10/12/2018
53.38
 2,030 51.82 53.38 49.57 0 10 -0.0
07/12/2018
51.82
 90 53.12 53.12 50.35 0 10 -0.0
06/12/2018
53.12
 30 52.77 53.64 52.77 0 0 0
05/12/2018
52.77
 40 53.98 53.98 50.43 0 10 -0.0
04/12/2018
53.98
 50 53.64 54.76 50.26 0 10 -0.0
03/12/2018
53.64
 20 52.77 53.98 53.64 0 0 0
30/11/2018
52.77
 7,290 49.48 52.86 49.74 0 0 0
29/11/2018
49.48
 4,220 49.66 53.12 47.58 0 10 -0.0
28/11/2018
49.66
 10 46.89 49.66 49.66 0 0 0
27/11/2018
46.89
 20 48.96 48.96 46.89 0 0 0
26/11/2018
48.96
 170 48.96 50.52 48.96 0 0 0
23/11/2018
48.96
 10 49.66 49.66 48.96 0 0 0
22/11/2018
49.66
 10 48.01 49.66 49.66 0 0 0
21/11/2018
48.01
 70 49.74 49.74 48.01 0 0 0
20/11/2018
49.74
 20 49.74 49.74 47.41 0 10 -0.0
19/11/2018
49.74
 10 48.01 49.74 49.74 0 0 0
16/11/2018
48.01
 2,470 48.62 48.62 48.01 0 0 0
15/11/2018
48.62
 30 49.22 49.66 48.62 0 0 0
14/11/2018
49.22
 2,040 49.31 49.31 48.79 2,000 0 0.1
13/11/2018
49.31
 3,580 49.31 49.31 48.88 1,500 0 0.1
12/11/2018
49.31
 2,730 49.57 49.57 49.31 1,300 200 0.1
09/11/2018
49.57
 90 49.48 50.17 49.57 0 0 0
08/11/2018
49.48
 40 49.40 51.73 49.48 0 0 0
07/11/2018
49.40
 90 49.31 49.40 49.31 60 0 0.0
06/11/2018
49.31
 80 49.74 52.94 48.62 0 0 0
05/11/2018
49.74
 50 49.74 49.74 49.74 30 0 0.0
02/11/2018
49.74
 390 48.53 51.90 49.74 0 0 0
01/11/2018
48.53
 1,480 47.58 50.87 48.53 1,000 0 0.1
31/10/2018
47.58
 2,280 50.00 51.04 46.89 1,000 0 0.1
30/10/2018
50.00
 610 50.00 51.04 50.00 90 0 0.0
29/10/2018
50.00
 50 49.92 51.56 50.00 0 0 0
26/10/2018
49.92
 790 49.74 50.87 49.92 0 0 0
25/10/2018
49.74
 50 50.43 50.43 49.74 0 0 0
24/10/2018
50.43
 70 51.56 51.56 50.43 0 0 0
23/10/2018
51.56
 710 51.99 51.99 51.56 600 0 0.0
22/10/2018
51.99
 900 52.08 52.08 51.90 390 0 0.0
19/10/2018
52.08
 450 52.42 52.42 50.87 0 0 0
18/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
18/10/2018
52.42
 20 51.65 52.42 52.42 0 0 0
17/10/2018
51.65
 800 51.99 52.51 51.65 10 0 0.0
16/10/2018
51.99
 770 52.51 52.51 51.99 700 0 0.0
15/10/2018
52.51
 670 51.99 52.51 51.65 600 0 0.0
12/10/2018
51.99
 3,140 51.99 51.99 51.47 1,640 0 0.1
11/10/2018
51.99
 2,910 52.85 52.85 51.99 1,120 0 0.1
10/10/2018
52.85
 2,410 52.51 53.02 52.51 1,900 0 0.1
09/10/2018
52.51
 3,200 53.11 53.11 52.51 1,900 0 0.1
08/10/2018
53.11
 3,780 53.37 53.37 53.11 1,300 0 0.1
05/10/2018
53.37
 1,320 52.76 54.14 52.85 0 0 0
04/10/2018
52.76
 2,060 53.28 53.28 52.76 1,900 0 0.1
03/10/2018
53.28
 7,770 52.85 53.37 53.28 2,000 0 0.1
02/10/2018
52.85
 3,820 52.59 53.37 52.85 0 0 0
01/10/2018
52.59
 1,910 53.19 53.37 52.51 1,000 0 0.1
28/09/2018
53.19
 2,530 53.80 53.80 53.19 1,900 0 0.1
27/09/2018
53.80
 4,020 54.06 54.06 53.19 400 0 0.0
26/09/2018
54.06
 2,020 53.37 54.06 53.37 1,700 0 0.1
25/09/2018
53.37
 3,590 53.37 53.37 53.37 0 0 0
24/09/2018
53.37
 3,650 55.52 55.52 53.37 800 0 0.0
21/09/2018
55.52
 1,850 55.26 55.86 53.45 1,200 0 0.1
20/09/2018
55.26
 4,060 54.49 55.52 53.37 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |