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)
27/11/2017
49.49
 4,620 49.49 49.49 49.06 0 0 0
24/11/2017
49.49
 9,750 49.49 49.49 48.89 5,200 0 0.3
23/11/2017
49.49
 10,070 49.49 49.49 48.98 750 0 0.0
22/11/2017
49.49
 1,500 49.41 49.49 48.80 0 0 0
21/11/2017
49.41
 1,900 49.06 49.41 48.20 1,270 0 0.1
20/11/2017
49.06
 6,040 49.06 49.49 48.20 4,160 0 0.2
17/11/2017
49.06
 4,330 49.06 49.06 48.63 3,010 0 0.2
16/11/2017
49.06
 9,450 49.49 49.92 49.06 7,900 0 0.5
15/11/2017: Cổ tức tiền mặt tỉ lệ: 27%
15/11/2017
49.49
 14,250 49.32 49.92 49.06 150 0 0.0
14/11/2017
49.32
 15,920 49.32 49.32 48.91 7,900 420 0.4
13/11/2017
49.32
 35,270 49.32 49.65 49.32 0 0 0
10/11/2017
49.32
 14,790 49.32 49.32 48.50 2,400 0 0.1
09/11/2017
49.32
 9,740 48.33 49.32 48.09 0 0 0
08/11/2017
48.33
 7,750 48.33 49.32 47.68 3,000 0 0.2
07/11/2017
48.33
 4,590 47.59 48.33 47.68 0 0 0
06/11/2017
47.59
 8,760 47.68 47.68 47.35 3,700 0 0.2
03/11/2017
47.68
 8,210 47.92 47.92 47.35 1,200 0 0.1
02/11/2017
47.92
 1,460 48.01 48.09 47.43 100 0 0.0
01/11/2017
48.01
 4,120 48.09 48.09 47.27 1,100 0 0.1
31/10/2017
48.09
 4,420 48.09 48.09 47.27 600 0 0.0
30/10/2017
48.09
 3,030 47.68 48.09 47.35 1,910 1,220 0.0
27/10/2017
47.68
 11,500 47.68 48.09 47.35 5,500 0 0.3
26/10/2017
47.68
 5,970 47.68 48.50 47.68 1,100 0 0.1
25/10/2017
47.68
 9,630 48.50 48.50 47.27 1,400 1,400 0.0
24/10/2017
48.50
 4,260 48.50 49.16 47.35 2,800 0 0.2
23/10/2017
48.50
 12,820 49.57 49.98 47.68 7,200 0 0.4
20/10/2017
49.57
 20,830 49.57 50.47 49.07 9,080 0 0.5
19/10/2017
49.57
 17,550 48.91 50.14 49.07 0 0 0
18/10/2017
48.91
 30,280 46.44 49.65 47.35 0 6,000 -0.4
17/10/2017
46.44
 18,440 44.55 46.44 45.13 0 0 0
16/10/2017
44.55
 3,890 45.21 45.21 44.31 0 150 -0.0
13/10/2017
45.21
 4,980 44.64 45.21 44.55 3,900 0 0.2
12/10/2017
44.64
 2,540 44.47 44.80 44.64 0 0 0
11/10/2017
44.47
 10,190 45.21 45.21 44.47 0 0 0
10/10/2017
45.21
 20 43.73 45.21 45.21 0 0 0
09/10/2017
43.73
 6,340 43.98 44.39 43.57 1,900 1,800 0.0
06/10/2017
43.98
 1,000 44.39 44.39 43.98 0 0 0
05/10/2017
44.39
 3,820 44.39 44.39 44.39 3,700 0 0.2
04/10/2017
44.39
 7,350 45.13 45.13 44.39 0 0 0
03/10/2017
45.13
 11,760 44.39 45.13 43.65 2,530 6,970 -0.2
02/10/2017
44.39
 2,580 43.98 44.39 43.81 0 0 0
29/09/2017
43.98
 20 43.98 44.96 43.98 10 0 0.0
28/09/2017
43.98
 4,220 44.06 44.06 43.98 1,300 0 0.1
27/09/2017
44.06
 9,420 44.22 44.22 44.06 6,700 0 0.4
26/09/2017
44.22
 12,570 44.39 44.80 44.22 2,400 0 0.1
25/09/2017
44.39
 7,140 45.21 45.21 44.39 1,000 0 0.1
22/09/2017
45.21
 1,910 45.21 45.21 45.13 1,800 0 0.1
21/09/2017
45.21
 8,860 45.62 45.62 45.13 5,200 160 0.3
20/09/2017
45.62
 28,200 45.13 45.87 45.13 500 20,300 -1.1
19/09/2017
45.13
 20,240 43.98 45.21 44.31 0 0 0
18/09/2017
43.98
 9,650 43.16 43.98 43.16 180 0 0.0
15/09/2017
43.16
 12,250 43.16 43.57 43.16 3,000 0 0.2
14/09/2017
43.16
 18,850 43.16 43.57 42.99 1,500 0 0.1
13/09/2017
43.16
 26,110 41.06 43.57 41.10 18,560 12,560 0.3
12/09/2017
41.06
 2,200 40.85 41.06 40.69 0 0 0
11/09/2017
40.85
 22,850 41.06 41.10 40.73 0 9,170 -0.5
08/09/2017
41.06
 7,730 40.69 41.06 40.69 4,920 0 0.2
07/09/2017
40.69
 23,530 40.65 41.10 40.61 20,000 19,960 0.0
06/09/2017
40.65
 9,660 40.61 40.94 40.61 0 0 0
05/09/2017
40.61
 2,510 40.36 40.69 40.28 2,190 0 0.1
01/09/2017
40.36
 600 40.36 40.36 40.36 600 0 0.0
31/08/2017
40.36
 600 40.69 40.69 40.36 0 0 0
30/08/2017
40.69
 5,750 40.28 40.94 40.28 4,270 0 0.2
29/08/2017
40.28
 7,660 40.36 40.94 40.28 4,300 0 0.2
28/08/2017
40.36
 1,520 40.94 40.94 40.36 460 0 0.0
25/08/2017
40.94
 9,580 40.44 40.94 40.28 4,230 0 0.2
24/08/2017
40.44
 2,930 40.36 40.53 40.28 1,330 0 0.1
23/08/2017
40.36
 2,510 39.95 40.36 39.95 2,110 0 0.1
22/08/2017
39.95
 4,790 39.95 39.95 39.95 1,790 0 0.1
21/08/2017
39.95
 23,460 39.95 40.11 39.87 20,880 0 1.0
18/08/2017
39.95
 40,930 39.87 40.36 39.87 18,230 2,600 0.8
17/08/2017
39.87
 19,330 39.70 40.28 39.87 5,000 0 0.2
16/08/2017
39.70
 11,700 39.95 41.10 39.70 4,000 3,000 0.0
15/08/2017
39.95
 12,520 39.95 40.28 39.95 9,300 0 0.5
14/08/2017
39.95
 49,220 40.28 40.28 39.91 39,300 70 1.9
11/08/2017
40.28
 33,440 40.36 40.36 39.95 28,900 0 1.4
10/08/2017
40.36
 22,890 39.95 40.36 39.87 11,630 0 0.6
09/08/2017
39.95
 37,790 39.95 39.95 39.87 34,790 0 1.7
08/08/2017
39.95
 22,660 39.95 39.95 39.87 19,920 0 1.0
07/08/2017
39.95
 13,860 40.20 40.20 39.95 4,800 0 0.2
04/08/2017
40.20
 8,480 40.28 40.28 40.03 2,000 0 0.1
03/08/2017
40.28
 3,900 40.03 40.28 40.03 2,400 0 0.1
02/08/2017
40.03
 4,610 40.28 40.28 40.03 2,500 0 0.1
01/08/2017
40.28
 5,000 40.28 40.94 40.28 1,810 0 0.1
31/07/2017
40.28
 3,310 40.28 40.28 40.28 1,010 0 0.0
28/07/2017
40.28
 2,630 40.28 40.44 40.28 2,000 10 0.1
27/07/2017
40.28
 2,110 40.69 40.94 40.28 1,050 0 0.1
26/07/2017
40.69
 2,560 40.28 40.94 40.28 1,770 0 0.1
25/07/2017
40.28
 7,980 40.53 40.53 40.28 1,300 0 0.1
24/07/2017
40.53
 4,320 40.44 40.69 39.95 2,050 0 0.1
21/07/2017
40.44
 1,950 40.85 40.85 40.44 890 0 0.0
20/07/2017
40.85
 2,360 41.02 41.02 40.77 0 0 0
19/07/2017
41.02
 14,280 40.36 41.02 40.36 3,300 0 0.2
18/07/2017
40.36
 9,810 40.61 40.61 40.36 6,900 0 0.3
17/07/2017
40.61
 9,890 41.02 41.02 40.28 1,400 0 0.1
14/07/2017
41.02
 80 41.10 41.10 41.02 0 0 0
13/07/2017
41.10
 6,490 41.02 41.10 40.94 5,400 4,970 0.0
12/07/2017
41.02
 16,420 41.27 41.35 40.94 1,600 11,830 -0.5
11/07/2017
41.27
 4,940 41.43 41.43 41.27 1,400 3,880 -0.1
10/07/2017
41.43
 3,510 41.35 42.33 41.35 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |