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)
27/04/2018
57.15
 10,000 56.81 57.15 56.81 0 0 0
26/04/2018
56.81
 1,670 57.58 57.58 55.26 0 0 0
24/04/2018
57.58
 110 57.67 57.67 55.95 0 0 0
23/04/2018
57.67
 430 58.19 58.19 57.67 100 0 0.0
20/04/2018
58.19
 1,620 58.10 58.19 56.12 0 0 0
19/04/2018
58.10
 7,000 58.10 58.10 55.95 0 0 0
18/04/2018
58.10
 1,590 57.24 58.10 56.81 0 0 0
17/04/2018
57.24
 2,440 57.15 57.24 55.52 0 0 0
16/04/2018
57.15
 1,600 56.72 57.24 56.81 0 0 0
13/04/2018
56.72
 1,800 55.95 56.72 55.52 0 0 0
12/04/2018
55.95
 5,230 55.52 55.95 55.52 0 450 -0.0
11/04/2018
55.52
 330 56.72 56.72 55.52 0 0 0
10/04/2018
56.72
 940 55.95 56.72 53.97 260 50 0.0
09/04/2018
55.95
 1,630 55.09 56.47 55.09 730 200 0.0
06/04/2018
55.09
 4,290 54.31 55.09 54.23 1,010 0 0.1
05/04/2018
54.31
 990 55.09 55.09 54.23 0 990 -0.1
04/04/2018
55.09
 2,350 53.88 57.15 55.09 1,750 1,000 0.0
03/04/2018
53.88
 10 55.09 55.09 53.88 0 0 0
02/04/2018
55.09
 1,170 55.95 56.81 55.09 0 200 -0.0
30/03/2018
55.95
 2,110 57.50 57.50 55.95 0 0 0
29/03/2018
57.50
 540 57.50 58.10 57.50 0 0 0
28/03/2018
57.50
 740 57.67 57.67 55.95 30 0 0.0
27/03/2018
57.67
 4,470 57.67 59.13 53.71 0 4,000 -0.3
26/03/2018
57.67
 1,050 59.82 59.82 57.67 0 0 0
23/03/2018
59.82
 1,400 59.82 59.82 57.67 300 0 0.0
22/03/2018
59.82
 510 60.25 60.25 57.67 0 0 0
21/03/2018
60.25
 7,280 60.25 60.25 57.07 500 0 0.0
20/03/2018
60.25
 0 60.25 60.25 60.25 0 0 0
19/03/2018
60.25
 5,690 60.25 60.25 60.17 0 0 0
16/03/2018
60.25
 4,590 60.08 60.25 60.08 1,300 0 0.1
15/03/2018
60.08
 2,510 61.11 62.66 59.39 0 0 0
14/03/2018
61.11
 3,510 61.03 61.11 60.68 40 0 0.0
13/03/2018
61.03
 12,110 60.25 61.03 60.25 8,800 0 0.6
12/03/2018
60.25
 7,730 58.70 60.68 58.79 3,530 0 0.2
09/03/2018
58.70
 4,740 57.24 58.70 58.27 840 0 0.1
08/03/2018
57.24
 1,830 57.24 57.24 56.81 0 160 -0.0
07/03/2018
57.24
 5,730 56.81 57.41 56.81 2,000 0 0.1
06/03/2018
56.81
 8,420 56.81 56.81 56.55 1,000 0 0.1
05/03/2018
56.81
 3,810 56.47 56.81 56.47 2,650 3,460 -0.1
02/03/2018
56.47
 8,280 56.55 56.72 56.47 8,260 0 0.5
01/03/2018
56.55
 2,810 56.81 56.98 56.55 2,710 0 0.2
28/02/2018
56.81
 6,420 56.81 56.81 56.21 3,000 0 0.2
27/02/2018
56.81
 520 56.55 56.81 56.12 0 0 0
26/02/2018
56.55
 5,200 55.52 56.55 55.95 1,340 0 0.1
23/02/2018
55.52
 3,820 54.83 55.52 54.83 2,200 0 0.1
22/02/2018
54.83
 4,440 55.60 55.95 54.83 90 0 0.0
21/02/2018
55.60
 2,020 55.09 55.95 54.31 0 0 0
13/02/2018
55.09
 3,420 53.80 55.09 53.37 1,090 0 0.1
12/02/2018
53.80
 220 53.80 53.80 52.59 0 0 0
09/02/2018
53.80
 4,910 54.23 54.23 51.65 3,100 0 0.2
08/02/2018
54.23
 4,680 52.51 54.23 52.51 0 580 -0.0
07/02/2018
52.51
 2,120 51.30 52.51 51.30 520 420 0.0
06/02/2018
51.30
 3,260 55.09 55.09 51.30 500 1,080 -0.0
05/02/2018
55.09
 830 55.86 55.86 55.09 0 0 0
02/02/2018
55.86
 7,680 55.95 55.95 55.17 3,600 0 0.2
01/02/2018
55.95
 9,120 56.90 56.98 55.95 5,200 1,020 0.3
31/01/2018
56.90
 4,650 56.90 56.90 56.81 3,480 0 0.2
30/01/2018
56.90
 3,020 57.33 57.33 56.72 1,020 0 0.1
29/01/2018
57.33
 10,350 57.50 57.50 56.72 5,890 0 0.4
26/01/2018
57.50
 5,040 57.67 57.67 56.72 3,760 0 0.2
25/01/2018
57.67
 7,570 56.72 57.67 56.72 6,300 0 0.4
22/01/2018
56.72
 12,300 56.72 58.79 56.72 5,980 0 0.4
19/01/2018
56.72
 14,640 56.72 56.81 55.95 10,460 0 0.7
18/01/2018
56.72
 5,350 56.81 57.15 55.95 1,000 0 0.1
17/01/2018
56.81
 17,000 56.72 56.81 55.95 7,000 0 0.5
16/01/2018
56.72
 10,320 55.52 58.01 55.09 3,800 0 0.2
15/01/2018
55.52
 10,780 55.26 55.95 55.09 10,300 0 0.7
12/01/2018
55.26
 9,470 55.26 55.52 55.17 2,090 0 0.1
11/01/2018
55.26
 9,590 55.09 55.52 55.00 1,760 0 0.1
10/01/2018
55.09
 10,650 55.09 55.09 54.66 7,670 0 0.5
09/01/2018
55.09
 8,490 55.09 55.09 54.66 6,980 0 0.4
08/01/2018
55.09
 4,480 55.00 55.09 54.40 2,230 100 0.1
05/01/2018
55.00
 880 54.74 55.00 54.31 600 100 0.0
04/01/2018
54.74
 5,690 54.74 54.74 53.97 670 100 0.0
03/01/2018
54.74
 630 54.66 54.74 54.23 510 0 0.0
02/01/2018
54.66
 1,820 55.09 55.09 54.23 1,500 0 0.1
29/12/2017
55.09
 5,990 54.14 55.09 53.88 4,770 0 0.3
28/12/2017
54.14
 4,780 54.14 54.14 53.88 4,670 0 0.3
27/12/2017
54.14
 4,250 54.23 54.92 53.63 4,110 360 0.2
26/12/2017
54.23
 3,310 54.23 54.23 54.14 3,200 0 0.2
25/12/2017
54.23
 3,640 53.28 54.57 53.37 2,000 0 0.1
22/12/2017
53.28
 1,090 53.28 53.28 52.68 50 0 0.0
21/12/2017
53.28
 1,260 53.28 53.28 52.59 990 0 0.1
20/12/2017
53.28
 1,540 53.28 53.28 52.59 1,400 0 0.1
19/12/2017
53.28
 2,610 52.76 53.28 52.51 2,400 2,000 0.0
18/12/2017
52.76
 5,010 53.28 53.28 51.30 2,600 30 0.2
15/12/2017
53.28
 6,070 53.28 53.28 52.51 1,760 0 0.1
14/12/2017
53.28
 8,900 51.65 53.37 51.65 700 450 0.0
13/12/2017
51.65
 59,740 54.06 54.06 51.65 1,400 50 0.1
12/12/2017
54.06
 3,600 53.88 55.00 51.65 1,700 230 0.1
11/12/2017
53.88
 1,310 54.06 54.06 52.08 480 0 0.0
08/12/2017
54.06
 2,560 54.23 54.23 52.08 1,700 0 0.1
07/12/2017
54.23
 2,790 52.51 54.23 52.08 0 200 -0.0
06/12/2017
52.51
 4,910 53.28 53.28 51.65 1,900 0 0.1
05/12/2017
53.28
 3,890 52.51 53.37 52.08 670 0 0.0
04/12/2017
52.51
 15,740 51.56 52.51 51.56 700 0 0.0
01/12/2017
51.56
 8,320 51.56 51.65 51.56 6,800 790 0.4
30/11/2017
51.56
 13,710 51.13 51.65 51.47 0 0 0
29/11/2017
51.13
 30 49.92 51.13 50.96 0 0 0
28/11/2017
49.92
 16,820 49.49 49.92 49.41 300 290 0.0

Chính sách bảo mật | Điều khoản sử dụng |