Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2017	41.35	3,400	41.68	41.68	41.35	0	0	0
06/07/2017	41.68	16,740	41.68	41.68	41.10	2,700	4,590	-0.1
05/07/2017	41.68	8,100	41.76	41.76	41.51	2,400	6,900	-0.2
04/07/2017	41.76	7,300	41.76	41.76	41.76	3,000	510	0.1
03/07/2017	41.76	8,810	41.84	41.92	41.76	1,700	0	0.1
30/06/2017	41.84	5,220	42.25	42.25	41.84	3,000	0	0.2
29/06/2017	42.25	11,940	42.25	42.25	41.76	7,000	50	0.4
28/06/2017	42.25	22,540	42.25	42.25	41.92	8,000	0	0.4
27/06/2017	42.25	25,390	42.25	42.33	41.92	2,600	0	0.1
26/06/2017	42.25	5,930	42.33	42.33	42.25	0	300	-0.0
23/06/2017	42.33	7,040	42.25	42.33	42.09	4,000	2,000	0.1
22/06/2017	42.25	19,260	42.25	42.25	42.09	1,400	200	0.1
21/06/2017	42.25	2,630	42.33	42.33	42.01	1,200	100	0.1
20/06/2017	42.33	3,670	42.33	42.33	42.25	1,050	500	0.0
19/06/2017	42.33	8,030	42.42	43.16	42.25	3,930	0	0.2
16/06/2017	42.42	7,000	42.42	42.42	42.25	3,000	1,290	0.1
15/06/2017	42.42	12,560	41.76	42.66	41.76	0	0	0
14/06/2017	41.76	2,080	41.59	41.92	41.59	0	0	0
13/06/2017	41.59	3,210	41.51	41.59	41.51	2,600	1,000	0.1
12/06/2017	41.51	11,500	41.84	41.92	41.51	1,300	0	0.1
09/06/2017	41.84	90	41.92	41.92	41.84	0	0	0
08/06/2017	41.92	2,660	42.33	42.33	41.51	10	0	0.0
07/06/2017	42.33	3,400	42.58	43.48	42.33	0	0	0
06/06/2017	42.58	6,660	41.27	42.58	41.92	0	0	0
05/06/2017	41.27	2,650	41.27	42.09	41.18	0	0	0
02/06/2017	41.27	2,420	41.18	41.35	41.27	0	0	0
01/06/2017	41.18	3,310	41.59	41.68	41.18	0	0	0
31/05/2017	41.59	1,780	41.92	41.92	41.51	280	0	0.0
30/05/2017	41.92	9,390	42.17	42.17	41.10	210	0	0.0
29/05/2017	42.17	5,110	42.33	42.33	41.59	1,000	160	0.0
26/05/2017	42.33	3,720	42.33	42.33	41.51	0	490	-0.0
25/05/2017	42.33	3,160	42.01	42.66	41.76	0	0	0
24/05/2017	42.01	10,930	42.74	42.91	41.51	0	20	-0.0
23/05/2017	42.74	5,190	41.59	43.48	41.18	0	2,400	-0.1
22/05/2017	41.59	5,940	41.68	41.76	41.59	0	5,400	-0.3
19/05/2017	41.68	18,370	43.16	43.16	41.68	2,500	8,500	-0.3
18/05/2017: Cổ tức tiền mặt tỉ lệ: 28%
18/05/2017	43.16	8,250	42.83	43.98	43.16	40	0	0.0
17/05/2017	42.83	6,450	42.91	43.69	42.83	150	0	0.0
16/05/2017	42.91	5,850	43.22	43.22	42.83	150	200	-0.0
15/05/2017	43.22	10,370	43.30	43.30	42.91	0	0	0
12/05/2017	43.30	8,420	43.30	43.30	42.91	0	0	0
11/05/2017	43.30	15,000	43.69	43.76	42.91	8,200	10,260	-0.1
10/05/2017	43.69	34,000	42.91	43.69	42.75	510	23,160	-1.2
09/05/2017	42.91	44,040	43.14	43.14	42.83	20	25,640	-1.4
08/05/2017	43.14	25,930	43.30	43.76	43.14	0	14,550	-0.8
05/05/2017	43.30	3,200	43.69	43.76	43.30	0	0	0
04/05/2017	43.69	6,510	43.69	44.08	43.69	0	0	0
03/05/2017	43.69	4,400	43.76	43.76	43.69	1,320	1,780	-0.0
28/04/2017	43.76	3,140	43.69	43.76	43.69	1,190	0	0.1
27/04/2017	43.69	6,370	43.76	43.76	43.69	0	0	0
26/04/2017	43.76	12,340	43.76	43.84	43.76	0	0	0
25/04/2017	43.76	6,130	43.76	43.84	43.76	0	0	0
24/04/2017	43.76	4,880	43.69	43.76	43.69	1,560	0	0.1
21/04/2017	43.69	5,050	44.08	44.08	43.69	2,440	0	0.1
20/04/2017	44.08	6,960	44.31	44.31	43.37	0	0	0
19/04/2017	44.31	11,660	44.39	44.39	43.69	0	0	0
18/04/2017	44.39	5,380	44.47	44.47	43.69	30	0	0.0
17/04/2017	44.47	6,010	44.70	44.70	43.76	4,000	1,890	0.1
14/04/2017	44.70	2,950	45.25	45.25	43.69	50	0	0.0
13/04/2017	45.25	1,380	44.23	45.25	44.23	0	0	0
12/04/2017	44.23	2,280	44.70	44.70	44.15	0	0	0
11/04/2017	44.70	1,630	44.70	44.70	44.70	0	0	0
10/04/2017	44.70	4,320	44.47	45.01	43.84	2,580	490	0.1
07/04/2017	44.47	350	44.47	44.47	44.47	0	0	0
05/04/2017	44.47	4,540	44.47	44.86	44.47	0	0	0
04/04/2017	44.47	120	44.93	44.93	44.47	0	0	0
03/04/2017	44.93	6,000	44.47	45.01	44.23	3,490	0	0.2
31/03/2017	44.47	1,900	44.15	44.47	44.08	0	0	0
30/03/2017	44.15	390	44.86	44.86	44.15	0	0	0
29/03/2017	44.86	1,540	44.86	44.93	44.23	200	0	0.0
28/03/2017	44.86	3,120	45.64	45.64	44.15	1,000	0	0.1
27/03/2017	45.64	3,390	45.64	46.03	44.47	1,000	0	0.1
24/03/2017	45.64	17,630	44.78	45.64	44.78	12,080	0	0.7
23/03/2017	44.78	7,450	44.47	44.78	43.84	5,820	1,560	0.2
22/03/2017	44.47	4,900	44.08	44.47	44.08	0	340	-0.0
21/03/2017	44.08	1,840	44.39	44.39	44.08	0	0	0
20/03/2017	44.39	1,320	44.39	45.17	44.39	0	0	0
17/03/2017	44.39	830	43.45	44.39	44.08	0	0	0
16/03/2017	43.45	3,110	44.78	44.78	43.45	0	0	0
15/03/2017	44.78	5,610	43.84	44.78	43.84	0	0	0
14/03/2017	43.84	820	44.47	44.47	43.84	0	0	0
13/03/2017	44.47	7,120	44.78	44.78	44.39	0	0	0
10/03/2017	44.78	1,460	44.86	44.86	44.47	0	0	0
09/03/2017	44.86	4,000	45.17	45.17	44.08	0	1,000	-0.1
08/03/2017	45.17	11,820	44.47	45.17	44.08	6,330	1,040	0.3
07/03/2017	44.47	14,910	44.54	44.86	44.47	2,800	0	0.2
06/03/2017	44.54	15,380	44.54	44.86	44.47	0	0	0
03/03/2017	44.54	5,280	44.86	44.86	44.47	0	0	0
02/03/2017	44.86	8,700	45.25	45.32	44.70	20	0	0.0
01/03/2017	45.25	7,880	45.64	45.64	44.93	10	0	0.0
28/02/2017	45.64	7,790	46.03	46.03	45.32	0	10	-0.0
27/02/2017	46.03	44,140	44.78	46.03	44.78	26,200	10	1.5
24/02/2017	44.78	760	44.86	44.86	44.15	0	0	0
23/02/2017	44.86	2,010	45.25	45.25	44.78	0	0	0
22/02/2017	45.25	8,290	45.56	45.56	44.70	0	0	0
21/02/2017	45.56	20,610	45.40	46.42	45.40	0	0	0
20/02/2017	45.40	11,770	45.64	46.42	45.25	0	0	0
17/02/2017	45.64	15,380	44.47	45.64	44.39	4,810	2,130	0.2
16/02/2017	44.47	1,290	44.47	45.01	44.47	0	60	-0.0
15/02/2017	44.47	350	44.31	45.17	44.31	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Cáp treo Núi Bà Tây Ninh (tct)

THỐNG KÊ GIAO DỊCH