Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2017	44.31	16,790	44.23	44.47	44.08	8,390	0	0.5
13/02/2017	44.23	10,040	44.39	45.25	44.23	250	0	0.0
10/02/2017	44.39	2,820	44.08	44.47	43.92	0	400	-0.0
09/02/2017	44.08	16,120	44.86	45.09	44.08	0	0	0
08/02/2017	44.86	4,800	45.87	45.87	44.86	2,630	0	0.2
07/02/2017	45.87	4,680	46.81	46.81	44.86	0	0	0
06/02/2017	46.81	15,400	47.59	47.59	45.25	700	0	0.0
03/02/2017	47.59	6,020	47.59	48.05	46.57	0	0	0
02/02/2017	47.59	21,770	46.18	48.21	46.18	0	0	0
25/01/2017	46.18	14,100	46.03	46.18	45.71	0	8,300	-0.5
24/01/2017	46.03	8,920	45.09	46.81	45.09	0	0	0
23/01/2017	45.09	18,140	44.86	45.09	44.47	0	2,500	-0.1
20/01/2017	44.86	18,930	43.53	46.57	43.45	3,300	2,000	0.1
19/01/2017	43.53	5,250	43.92	43.92	43.30	0	0	0
18/01/2017	43.92	2,510	43.69	43.92	43.30	220	0	0.0
17/01/2017	43.69	12,070	43.30	43.69	43.06	0	0	0
16/01/2017	43.30	7,180	44.00	44.00	43.30	100	0	0.0
13/01/2017	44.00	10,390	44.08	44.08	43.45	2,390	0	0.1
12/01/2017	44.08	4,800	44.08	44.08	43.69	950	0	0.1
11/01/2017	44.08	5,540	43.84	44.47	43.69	0	0	0
10/01/2017	43.84	13,570	43.69	44.08	43.06	0	0	0
09/01/2017	43.69	20,650	43.14	44.08	43.14	0	0	0
06/01/2017	43.14	6,870	43.69	43.76	43.14	0	0	0
05/01/2017	43.69	2,460	43.14	43.69	42.91	0	0	0
04/01/2017	43.14	4,280	43.06	43.14	42.91	0	0	0
03/01/2017	43.06	2,660	43.06	43.06	42.91	150	0	0.0
30/12/2016	43.06	550	42.98	43.06	42.91	170	0	0.0
29/12/2016	42.98	3,770	42.83	43.30	42.83	2,150	0	0.1
28/12/2016	42.83	1,960	42.52	42.83	42.75	0	0	0
27/12/2016	42.52	1,570	42.91	42.91	42.52	0	500	-0.0
26/12/2016	42.91	1,410	42.52	42.91	42.52	1,040	0	0.1
23/12/2016	42.52	1,300	42.52	42.83	42.52	430	0	0.0
22/12/2016	42.52	2,780	42.52	42.83	42.52	1,760	0	0.1
21/12/2016	42.52	4,780	42.52	42.75	42.52	3,700	0	0.2
20/12/2016	42.52	1,940	42.20	43.14	42.20	500	0	0.0
19/12/2016	42.20	3,410	43.22	43.22	42.20	0	1,710	-0.1
16/12/2016	43.22	2,010	42.75	43.22	42.28	0	0	0
15/12/2016	42.75	1,910	42.91	42.91	42.52	1,500	0	0.1
14/12/2016	42.91	1,050	42.75	42.91	42.91	840	0	0.0
13/12/2016: Cổ tức tiền mặt tỉ lệ: 17%
13/12/2016	42.75	3,810	41.66	42.91	42.59	110	0	0.0
12/12/2016	41.66	4,280	41.81	42.34	41.58	0	0	0
09/12/2016	41.81	1,950	41.81	41.81	41.58	980	0	0.1
08/12/2016	41.81	680	41.81	41.81	41.66	0	0	0
07/12/2016	41.81	4,250	41.73	41.96	41.58	2,500	0	0.1
06/12/2016	41.73	4,470	42.19	42.19	41.73	0	0	0
05/12/2016	42.19	5,570	42.34	42.72	42.19	400	0	0.0
02/12/2016	42.34	3,780	42.34	43.02	42.34	1,000	0	0.1
01/12/2016	42.34	8,570	42.34	43.09	42.34	6,100	2,800	0.2
30/11/2016	42.34	21,940	41.66	42.34	42.11	0	0	0
29/11/2016	41.66	710	41.66	41.73	41.66	0	0	0
28/11/2016	41.66	4,520	42.04	42.04	41.58	0	0	0
25/11/2016	42.04	4,640	41.58	42.04	40.98	0	0	0
24/11/2016	41.58	7,320	41.28	41.96	41.35	0	0	0
23/11/2016	41.28	13,740	41.66	41.73	41.28	1,360	0	0.1
22/11/2016	41.66	17,570	42.56	42.56	41.58	1,500	0	0.1
21/11/2016	42.56	2,080	42.72	42.72	41.96	0	0	0
18/11/2016	42.72	12,320	42.34	42.79	41.73	1,000	0	0.1
17/11/2016	42.34	5,710	42.41	42.87	41.96	800	0	0.0
16/11/2016	42.41	10,770	42.56	42.56	42.26	4,500	0	0.3
15/11/2016	42.56	14,750	42.64	42.64	42.41	3,700	0	0.2
14/11/2016	42.64	3,030	42.72	42.72	42.64	30	0	0.0
11/11/2016	42.72	1,780	43.09	43.09	42.64	1,270	0	0.1
10/11/2016	43.09	21,960	41.66	43.09	41.96	1,700	0	0.1
09/11/2016	41.66	5,970	42.72	42.72	39.77	0	0	0
08/11/2016	42.72	10,870	42.72	43.09	41.28	8,150	4,000	0.2
07/11/2016	42.72	1,220	42.72	43.09	42.04	0	0	0
04/11/2016	42.72	44,950	41.96	43.09	41.96	0	0	0
03/11/2016	41.96	21,750	41.96	41.96	41.96	0	0	0
02/11/2016	41.96	17,590	41.73	42.04	41.88	3,260	0	0.2
01/11/2016	41.73	21,030	41.73	41.96	41.58	3,000	0	0.2
31/10/2016	41.73	2,660	41.73	42.34	41.73	740	300	0.0
28/10/2016	41.73	2,530	41.66	42.34	41.58	700	0	0.0
27/10/2016	41.66	4,280	42.11	42.34	41.58	2,000	0	0.1
26/10/2016	42.11	5,420	41.88	42.11	41.51	0	200	-0.0
25/10/2016	41.88	15,480	41.58	42.11	41.58	4,500	9,770	-0.3
24/10/2016	41.58	5,910	42.19	42.19	41.51	10	0	0.0
21/10/2016	42.19	970	42.64	42.64	42.19	500	0	0.0
20/10/2016	42.64	16,400	42.26	42.72	42.04	6,490	2,340	0.2
19/10/2016	42.26	21,940	42.34	42.72	41.66	7,200	0	0.4
18/10/2016	42.34	15,970	42.19	43.85	40.22	5,650	0	0.3
17/10/2016	42.19	5,900	42.19	42.34	41.58	3,000	0	0.2
14/10/2016	42.19	7,150	41.28	42.19	41.28	3,500	0	0.2
13/10/2016	41.28	1,260	41.35	41.35	41.05	0	0	0
12/10/2016	41.35	500	41.35	41.43	40.52	0	0	0
11/10/2016	41.35	18,040	41.35	41.43	40.83	1,000	0	0.1
10/10/2016	41.35	2,580	41.43	41.43	40.15	1,300	0	0.1
07/10/2016	41.43	3,480	41.51	42.34	40.22	200	0	0.0
06/10/2016	41.51	4,460	41.51	41.51	41.43	0	0	0
05/10/2016	41.51	17,000	41.58	41.58	40.90	0	0	0
04/10/2016	41.58	10,100	41.73	42.34	41.58	0	0	0
03/10/2016	41.73	3,470	42.41	42.41	41.73	170	0	0.0
30/09/2016	42.41	1,260	42.34	42.64	42.41	0	0	0
29/09/2016	42.34	31,120	41.88	42.34	41.35	0	0	0
28/09/2016	41.88	14,000	41.43	41.88	40.98	70	0	0.0
27/09/2016	41.43	6,690	41.43	41.51	40.90	0	0	0
26/09/2016	41.43	24,360	41.43	41.58	39.01	10,300	16,000	-0.3
23/09/2016	41.43	9,360	41.20	41.81	41.20	5,740	0	0.3
22/09/2016	41.20	9,450	40.37	41.51	40.45	4,760	250	0.2
21/09/2016	40.37	8,450	40.07	40.37	39.69	1,540	0	0.1
20/09/2016	40.07	4,340	40.83	40.83	39.69	250	0	0.0

Page:
<<
19
20
21
>>

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