CTCP Du lịch - Thương mại Tây Ninh (ttt)

33.30
0
(0%)
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
(2024-08-19) 		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
(2024-06-20) 		-0.40 -1.19% 26,800 -600 -0.0
29.80
33.80
33.30
6 tháng
(2024-03-22) 		-0.70 -2.06% 63,200 -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
(2022-09-29) 		-4.36 -11.58% 338,130 -1,600 -0.1
29.80
72.86
33.30
36 tháng
(2021-10-04) 		-5.78 -14.78% 680,539 -80,900 -3.7
29.80
72.86
33.30
60 tháng
(2019-10-15) 		-8.15 -19.66% 1,198,428 -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)
26/04/2018
43.79
 14,100 44.99 44.99 43.79 0 2,500 -0.1
24/04/2018
44.99
 5,300 44.99 45.52 43.63 0 3,000 -0.2
23/04/2018
44.99
 800 44.91 44.99 44.99 0 0 0
20/04/2018
44.91
 100 44.84 44.91 44.91 0 0 0
19/04/2018
44.84
 3,400 45.37 45.52 44.84 0 0 0
18/04/2018
45.37
 9,400 45.52 45.52 45.14 0 0 0
17/04/2018
45.52
 16,300 45.52 45.52 45.44 0 0 0
16/04/2018
45.52
 1,800 46.72 46.72 45.52 0 0 0
13/04/2018
46.72
 4,100 46.64 48.90 46.72 3,000 900 0.1
12/04/2018
46.64
 37,300 44.09 48.15 45.14 0 0 0
11/04/2018
44.09
 10,800 43.33 45.14 43.48 0 0 0
10/04/2018
43.33
 22,300 43.26 43.33 42.88 0 0 0
09/04/2018
43.26
 30,700 43.63 43.79 43.26 0 0 0
06/04/2018
43.63
 34,800 45.82 46.64 43.63 0 4,000 -0.2
05/04/2018
45.82
 6,800 43.26 45.82 43.26 0 0 0
04/04/2018
43.26
 50,500 43.26 46.27 43.26 0 2,000 -0.1
03/04/2018
43.26
 8,700 43.26 43.26 43.18 0 4,000 -0.2
02/04/2018
43.26
 8,000 43.26 43.26 42.88 0 0 0
30/03/2018
43.26
 6,100 42.51 43.26 42.88 0 0 0
29/03/2018
42.51
 200 42.88 42.88 42.51 0 0 0
28/03/2018
42.88
 8,300 40.32 42.88 41.30 0 2,900 -0.2
27/03/2018
40.32
 4,100 40.63 40.63 40.32 0 0 0
26/03/2018
40.63
 4,820 41.00 41.00 40.25 0 0 0
23/03/2018
41.00
 800 40.78 42.13 41.00 0 0 0
22/03/2018
40.78
 7,200 39.87 42.51 40.78 0 0 0
21/03/2018
39.87
 1,700 41.38 45.06 39.87 0 0 0
20/03/2018
41.38
 7,100 41.45 42.13 40.63 0 0 0
19/03/2018
41.45
 12,100 42.51 42.88 41.45 0 3,500 -0.2
16/03/2018
42.51
 11,965 41.38 43.56 41.68 0 0 0
15/03/2018
41.38
 6,500 40.48 43.26 40.63 0 0 0
14/03/2018
40.48
 8,500 39.20 43.03 40.48 0 0 0
13/03/2018
39.20
 12,100 41.83 42.13 39.20 0 0 0
12/03/2018
41.83
 2,100 41.38 42.51 41.83 0 0 0
09/03/2018
41.38
 1,700 42.51 42.51 41.38 0 0 0
08/03/2018
42.51
 10,000 40.63 42.88 41.38 0 2,000 -0.1
07/03/2018
40.63
 0 40.63 40.63 40.63 0 0 0
06/03/2018
40.63
 365 42.13 42.13 40.63 0 0 0
05/03/2018
42.13
 9,200 41.00 42.51 42.13 0 2,500 -0.1
02/03/2018
41.00
 2,300 40.93 41.00 40.93 200 0 0.0
01/03/2018
40.93
 7,100 39.95 40.93 40.48 0 0 0
28/02/2018
39.95
 7,100 39.42 41.30 39.95 0 6,000 -0.3
27/02/2018
39.42
 18,400 39.12 41.30 39.27 0 5,000 -0.3
26/02/2018
39.12
 6,700 38.74 39.12 38.82 0 4,000 -0.2
23/02/2018
38.74
 0 38.74 38.74 38.74 0 0 0
22/02/2018
38.74
 31,300 39.27 39.27 38.74 23,100 16,900 0.3
21/02/2018
39.27
 4,600 39.12 39.27 39.12 4,200 3,600 0.0
13/02/2018
39.12
 9,300 38.52 39.80 38.74 7,800 5,300 0.1
12/02/2018
38.52
 2,700 38.37 38.52 38.37 0 2,600 -0.1
09/02/2018
38.37
 5,400 39.20 39.20 38.37 0 500 -0.0
08/02/2018
39.20
 4,900 38.37 41.38 39.12 3,000 0 0.2
07/02/2018
38.37
 9,000 38.07 39.12 38.37 1,000 0 0.1
06/02/2018
38.07
 16,400 38.44 38.74 37.69 0 3,600 -0.2
05/02/2018
38.44
 21,701 39.72 39.87 38.44 9,800 0 0.5
02/02/2018
39.72
 3,100 39.87 41.38 39.72 1,800 0 0.1
01/02/2018
39.87
 800 39.65 39.87 39.80 0 0 0
31/01/2018
39.65
 8,200 38.74 40.63 39.35 1,200 0 0.1
30/01/2018: Cổ tức tiền mặt tỉ lệ: 14%
30/01/2018
38.74
 17,400 38.52 40.63 38.74 0 0 0
29/01/2018
38.52
 17,200 40.28 43.94 38.52 3,500 1,700 0.1
26/01/2018
40.28
 400 39.91 40.28 40.28 0 0 0
25/01/2018
39.91
 100 40.06 40.06 39.91 0 0 0
24/01/2018
40.06
 5,600 39.91 40.28 40.06 0 0 0
23/01/2018
39.91
 3,900 39.69 39.91 39.69 0 0 0
22/01/2018
39.69
 1,635 39.25 39.69 39.32 1,100 0 0.1
19/01/2018
39.25
 2,500 39.25 39.25 39.18 1,000 0 0.1
18/01/2018
39.25
 3,600 39.03 39.25 39.18 800 0 0.0
17/01/2018
39.03
 1,500 38.96 39.03 38.89 100 1,400 -0.1
16/01/2018
38.96
 2,000 38.96 38.96 38.96 0 0 0
15/01/2018
38.96
 5,000 38.81 40.28 38.81 0 300 -0.0
12/01/2018
38.81
 1,500 38.59 38.81 38.59 0 0 0
11/01/2018
38.59
 3,200 38.67 38.67 38.52 0 200 -0.0
10/01/2018
38.67
 8,700 38.81 38.81 38.37 100 600 -0.0
09/01/2018
38.81
 2,100 38.37 38.89 38.37 800 0 0.0
08/01/2018
38.37
 1,800 37.71 38.81 38.37 0 0 0
05/01/2018
37.71
 3,700 39.40 39.40 37.71 0 0 0
04/01/2018
39.40
 5,100 39.69 39.84 39.25 0 0 0
03/01/2018
39.69
 7,100 40.64 40.64 39.69 0 0 0
02/01/2018
40.64
 800 39.91 40.64 39.91 0 0 0
29/12/2017
39.91
 2,500 39.84 39.91 39.84 0 0 0
28/12/2017
39.84
 5,600 39.69 39.91 39.69 0 0 0
27/12/2017
39.69
 9,800 39.62 39.76 39.54 0 0 0
26/12/2017
39.62
 5,500 39.54 39.98 39.62 0 0 0
25/12/2017
39.54
 2,000 39.18 39.54 39.54 100 0 0.0
22/12/2017
39.18
 3,700 39.18 39.54 39.18 0 0 0
21/12/2017
39.18
 3,900 39.18 39.18 39.18 0 3,900 -0.2
20/12/2017
39.18
 4,100 39.18 39.54 39.18 0 2,000 -0.1
19/12/2017
39.18
 6,100 41.01 41.01 38.08 100 4,500 -0.2
18/12/2017
41.01
 4,700 40.28 41.01 38.08 0 0 0
15/12/2017
40.28
 2,800 39.54 40.35 40.28 100 0 0.0
14/12/2017
39.54
 9,400 36.62 39.54 39.54 5,600 0 0.3
13/12/2017
36.62
 9,100 39.54 40.28 36.62 2,200 0 0.1
12/12/2017
39.54
 4,300 39.54 39.54 39.54 2,100 0 0.1
11/12/2017
39.54
 6,300 39.54 40.28 39.54 1,400 0 0.1
08/12/2017
39.54
 8,800 39.98 42.84 39.54 1,200 0 0.1
07/12/2017
39.98
 8,200 39.98 40.35 39.98 1,200 0 0.1
06/12/2017
39.98
 20,600 40.28 40.35 39.98 1,900 1,000 0.0
05/12/2017
40.28
 0 40.28 40.28 40.28 0 0 0
04/12/2017
40.28
 500 40.20 40.28 40.28 0 0 0
01/12/2017
40.20
 5,700 39.91 41.37 40.20 400 0 0.0
30/11/2017
39.91
 800 39.54 39.91 39.91 0 0 0
29/11/2017
39.54
 7,600 40.35 40.35 39.54 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |