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)
11/09/2012
11.45
 3,500 11.61 11.61 11.05 800 0 0.1
10/09/2012
11.61
 2,000 11.13 11.61 11.05 300 0 0.0
07/09/2012
11.13
 3,000 11.45 11.45 11.02 1,200 0 0.1
06/09/2012
11.45
 2,000 11.45 11.45 11.09 0 0 0
05/09/2012
11.45
 1,600 11.60 11.69 11.31 1,200 0 0.1
04/09/2012
11.60
 2,400 11.66 11.66 11.31 0 0 0
31/08/2012
11.66
 0 11.66 11.66 11.66 0 0 0
30/08/2012
11.66
 1,200 11.61 11.66 11.23 0 0 0
29/08/2012
11.61
 100 11.04 11.61 11.61 0 0 0
28/08/2012
11.04
 1,900 11.29 11.29 11.04 1,000 0 0.1
27/08/2012
11.29
 4,900 11.77 11.77 10.99 1,500 0 0.1
24/08/2012
11.77
 2,300 11.02 11.77 11.02 1,500 0 0.1
23/08/2012
11.02
 6,900 11.85 11.85 11.02 1,500 0 0.1
22/08/2012
11.85
 0 11.85 11.85 11.85 0 0 0
21/08/2012
11.85
 4,600 11.85 11.85 11.15 1,500 0 0.1
20/08/2012
11.85
 1,700 11.80 11.93 11.82 200 0 0.0
17/08/2012
11.80
 2,300 11.82 11.82 11.80 1,300 0 0.1
16/08/2012
11.82
 2,200 11.79 11.82 11.80 2,000 0 0.1
15/08/2012
11.79
 4,100 11.71 11.80 11.77 1,000 0 0.1
14/08/2012
11.71
 1,000 11.69 11.83 11.71 100 0 0.0
13/08/2012
11.69
 1,700 11.61 11.77 11.69 100 0 0.0
10/08/2012
11.61
 2,100 11.61 12.09 11.61 1,400 0 0.0
09/08/2012
11.61
 1,900 11.77 11.77 11.61 1,100 0 0.1
08/08/2012
11.77
 1,500 11.69 11.77 11.45 0 0 0
07/08/2012
11.69
 800 11.77 12.33 11.12 100 0 0.0
06/08/2012
11.77
 4,700 11.12 11.77 11.12 0 0 0
03/08/2012
11.12
 800 11.12 11.12 11.12 0 0 0
02/08/2012
11.12
 200 10.98 11.12 10.98 0 0 0
01/08/2012
10.98
 400 11.13 11.13 10.90 0 0 0
31/07/2012
11.13
 3,800 11.13 11.29 11.13 0 0 0
30/07/2012
11.13
 1,200 10.96 11.13 10.67 0 0 0
27/07/2012
10.96
 800 10.96 10.96 10.96 600 0 0.0
26/07/2012
10.96
 400 10.90 10.96 10.90 0 0 0
25/07/2012
10.90
 1,600 10.90 10.90 10.61 1,500 0 0.1
24/07/2012
10.90
 2,100 10.88 10.96 10.61 100 0 0.0
23/07/2012
10.88
 100 10.74 10.88 10.88 0 0 0
20/07/2012
10.74
 2,800 10.74 10.74 10.58 0 0 0
19/07/2012
10.74
 200 10.50 10.74 10.74 0 0 0
18/07/2012
10.50
 1,300 10.86 10.86 10.50 100 0 0.0
17/07/2012
10.86
 0 10.86 10.86 10.86 0 0 0
16/07/2012
10.86
 100 10.66 10.86 10.86 0 0 0
13/07/2012
10.66
 1,900 10.66 10.66 10.58 1,000 0 0.1
12/07/2012
10.66
 1,200 10.82 10.82 10.58 1,000 0 0.1
11/07/2012
10.82
 100 10.59 10.82 10.82 0 0 0
10/07/2012
10.59
 2,200 10.66 10.80 10.59 0 0 0
09/07/2012
10.66
 4,300 10.90 10.90 10.58 1,000 0 0.1
06/07/2012
10.90
 800 10.90 10.90 10.90 700 0 0.0
05/07/2012
10.90
 0 10.90 10.90 10.90 0 0 0
04/07/2012
10.90
 100 10.69 10.90 10.90 0 0 0
03/07/2012
10.69
 3,700 10.74 10.74 10.69 1,200 0 0.1
02/07/2012
10.74
 1,700 10.90 10.90 10.69 1,300 0 0.1
29/06/2012
10.90
 900 10.78 10.94 10.82 200 0 0.0
28/06/2012
10.78
 1,000 10.93 10.93 10.66 300 0 0.0
27/06/2012
10.93
 100 10.82 10.93 10.93 0 0 0
26/06/2012
10.82
 1,400 10.80 10.82 10.66 900 0 0.1
25/06/2012
10.80
 29,700 10.82 10.82 10.80 900 0 0.1
22/06/2012
10.82
 2,100 10.96 10.96 10.82 700 0 0.0
21/06/2012
10.96
 1,200 10.98 10.98 10.82 900 0 0.1
20/06/2012
10.98
 1,000 10.98 10.98 10.98 900 0 0.1
19/06/2012
10.98
 900 10.98 10.98 10.98 900 0 0.1
18/06/2012
10.98
 1,800 10.98 11.02 10.98 0 0 0
15/06/2012
10.98
 1,200 10.66 11.13 10.98 100 0 0.0
14/06/2012
10.66
 4,100 10.82 10.82 10.66 900 200 0.0
13/06/2012
10.82
 900 10.90 10.90 10.82 900 0 0.1
12/06/2012
10.90
 2,000 10.82 10.90 10.82 900 0 0.1
11/06/2012
10.82
 1,600 10.85 10.85 10.82 900 0 0.1
08/06/2012
10.85
 4,200 11.13 11.13 10.85 0 0 0
07/06/2012
11.13
 4,200 10.98 11.13 10.74 3,100 0 0.2
06/06/2012
10.98
 200 10.66 10.98 10.98 0 0 0
05/06/2012
10.66
 7,300 10.98 11.10 10.66 5,900 500 0.4
04/06/2012
10.98
 1,000 10.66 10.98 10.66 1,000 0 0.1
01/06/2012
10.66
 100 11.13 11.13 10.66 5,000 0 0.3
31/05/2012
11.13
 0 11.13 11.13 11.13 0 0 0
30/05/2012
11.13
 0 11.13 11.13 11.13 0 0 0
29/05/2012
11.13
 4,500 11.05 11.13 11.05 4,500 0 0.3
28/05/2012
11.05
 5,100 11.05 11.05 11.05 0 0 0
25/05/2012
11.05
 2,100 10.74 11.05 10.74 300 1,600 -0.1
24/05/2012
10.74
 4,600 11.44 11.44 10.64 0 0 0
23/05/2012
11.44
 100 11.13 11.44 11.44 100 0 0.0
22/05/2012
11.13
 1,900 11.29 11.29 11.05 300 0 0.0
21/05/2012
11.29
 3,200 10.74 11.31 10.74 2,000 1,000 0.1
18/05/2012
10.74
 2,400 10.21 10.82 10.21 1,300 400 0.1
17/05/2012
10.21
 2,600 9.54 10.21 10.18 1,000 100 0.1
16/05/2012
9.54
 2,700 10.10 10.10 9.54 0 0 0
15/05/2012
10.10
 2,300 10.82 10.82 10.07 0 0 0
14/05/2012
10.82
 11,100 11.37 11.61 10.82 0 700 -0.1
11/05/2012
11.37
 6,200 11.77 11.83 11.37 0 0 0
10/05/2012
11.77
 9,400 11.95 12.34 11.77 300 0 0.0
09/05/2012
11.95
 1,800 11.99 12.41 11.95 11,800 0 0.9
08/05/2012
11.99
 6,600 12.10 12.10 11.61 1,200 0 0.1
07/05/2012
12.10
 18,600 11.39 12.10 11.15 2,900 0 0.2
04/05/2012
11.39
 6,900 11.61 11.61 11.13 600 0 0.0
03/05/2012: Cổ tức tiền mặt tỉ lệ: 40%
03/05/2012
11.61
 13,500 11.31 12.06 11.61 100 0 0.0
02/05/2012
11.31
 8,700 11.61 12.05 11.14 0 0 0
27/04/2012
11.61
 33,300 10.86 11.61 11.52 400 0 0.0
26/04/2012
10.86
 20,400 10.15 10.86 10.84 0 0 0
25/04/2012
10.15
 3,600 9.49 10.15 10.15 0 0 0
24/04/2012
9.49
 3,200 9.41 9.56 9.40 0 0 0
23/04/2012
9.41
 6,500 8.88 9.41 8.88 100 0 0.0
20/04/2012
8.88
 3,500 8.87 8.88 8.84 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |