CTCP Cáp treo Núi Bà Tây Ninh (tct)

17.70
-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
(2024-08-20) 		-0.60 -3.28% 115,400 -5,600 -0.1
17.30
18.40
17.70
2 tháng
(2024-07-22) 		-2.40 -11.94% 311,000 -11,400 -0.2
17.30
20.20
17.70
3 tháng
(2024-06-21) 		-3.45 -16.31% 451,400 -16,400 -0.3
17.30
21.15
17.70
6 tháng
(2024-03-25) 		-8.35 -32.05% 1,409,500 -199,900 -4.2
17.30
27
17.70
12 tháng
(2023-09-25) 		-5.80 -24.68% 2,876,400 -208,300 -4.4
17.30
27.50
17.70
24 tháng
(2022-09-30) 		-19.03 -51.81% 7,672,700 -1,090,000 -174.6
17.30
37.28
17.70
36 tháng
(2021-10-05) 		-11.46 -39.30% 12,188,400 -314,410 -147.1
17.30
45.38
17.70
60 tháng
(2019-10-16) 		-22.15 -55.58% 23,691,750 -1,074,400 -167.3
17.30
45.38
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
29.77
 14,200 29.77 30.02 29.43 0 0 -5.0
13/02/2023
29.77
 20,900 30.80 30.80 29.04 0 0 -5.0
10/02/2023
30.80
 16,400 31.64 31.98 29.58 0 0 -5.0
09/02/2023
31.64
 4,100 31.15 31.83 30.90 0 0 -5.0
08/02/2023
31.15
 175,400 33.45 33.55 31.15 0 158,700 -5.0
07/02/2023
33.45
 5,400 33.45 34.19 33.35 0 0 -0.5
06/02/2023
33.45
 11,100 33.45 33.84 31.44 0 0 -0.5
03/02/2023
33.45
 10,100 34.28 34.28 33.40 0 0 -0.5
02/02/2023
34.28
 27,300 35.17 35.17 32.96 0 15,200 -0.5
01/02/2023
35.17
 142,800 36.30 36.30 34.24 0 140,400 -5.0
31/01/2023
36.30
 62,200 36.30 36.79 34.04 0 60,600 -2.2
30/01/2023
36.30
 68,700 36.30 37.77 35.31 0 58,800 -2.2
27/01/2023
36.30
 33,900 34.82 37.23 35.31 0 24,900 -0.9
19/01/2023
34.82
 2,700 34.33 34.82 34.33 0 0 0.0
18/01/2023
34.33
 1,300 35.80 35.80 34.33 0 0 0.0
17/01/2023
35.80
 900 35.51 36.69 34.53 0 0 0.0
16/01/2023
35.51
 2,100 35.90 35.90 34.53 0 0 0.0
13/01/2023
35.90
 3,000 36.20 36.20 34.33 1,200 0 0.0
12/01/2023
36.20
 10,400 36.00 36.30 33.65 6,500 100 0.2
11/01/2023
36.00
 12,700 35.22 36.00 33.84 12,400 100 0.5
10/01/2023
35.22
 2,100 33.74 35.22 33.35 1,200 0 0.0
09/01/2023
33.74
 3,700 34.24 36.30 33.35 200 500 -0.0
06/01/2023
34.24
 27,600 32.08 34.28 32.37 5,000 0 0.2
05/01/2023
32.08
 2,000 33.70 33.70 32.08 400 0 0.0
04/01/2023
33.70
 9,100 32.57 33.84 32.37 0 0 0.2
03/01/2023
32.57
 4,500 33.55 33.84 32.57 0 0 0.2
30/12/2022
33.55
 9,300 33.35 33.55 33.25 6,500 0 0.2
29/12/2022
33.35
 400 34.14 35.31 33.16 200 100 0.0
28/12/2022
34.14
 1,800 34.14 35.46 33.16 700 100 0.0
27/12/2022
34.14
 1,400 34.73 34.73 33.16 200 0 0.0
26/12/2022
34.73
 4,100 35.31 35.31 33.06 2,400 0 0.1
23/12/2022
35.31
 14,100 35.27 35.66 32.86 11,600 3,100 0.3
22/12/2022
35.27
 5,100 34.92 35.31 32.57 1,400 100 0.0
21/12/2022
34.92
 2,100 35.61 35.61 33.25 1,400 300 0.0
20/12/2022
35.61
 1,400 36.88 36.88 34.68 900 0 0.0
19/12/2022
36.88
 1,300 37.28 37.28 35.31 1,100 300 0.0
16/12/2022
37.28
 15,200 35.12 37.28 35.02 15,000 0 0.6
15/12/2022
35.12
 1,400 35.22 35.31 32.76 1,200 100 0.0
14/12/2022
35.22
 1,400 34.24 35.22 31.98 1,200 0 0.0
13/12/2022
34.24
 900 32.86 34.43 30.90 200 400 -0.0
12/12/2022
32.86
 1,900 35.22 36.30 32.76 400 100 0.0
09/12/2022
35.22
 2,900 36.00 36.30 33.50 1,500 0 0.1
08/12/2022
36.00
 10,600 34.14 36.10 32.37 8,800 0 0.3
07/12/2022
34.14
 5,000 33.16 34.14 34.14 5,000 0 0.2
06/12/2022
33.16
 5,400 32.08 34.14 31.39 5,400 0 0.2
05/12/2022
32.08
 2,600 31.19 32.76 29.53 1,600 0 0.1
02/12/2022
31.19
 2,000 29.53 31.39 31.19 0 100 -0.0
01/12/2022
29.53
 15,400 31.68 32.76 29.53 1,000 0 0.0
30/11/2022
31.68
 7,200 30.02 31.68 29.43 6,300 300 0.2
29/11/2022
30.02
 5,800 31.73 32.27 29.72 400 0 0.0
28/11/2022
31.73
 42,800 30.75 31.78 29.62 19,500 8,700 0.3
25/11/2022
30.75
 3,300 30.75 32.76 28.74 2,300 100 0.1
24/11/2022
30.75
 1,000 31.10 31.10 29.04 700 0 0.0
23/11/2022
31.10
 4,300 31.39 33.01 29.23 1,700 0 0.1
22/11/2022
31.39
 10,300 29.92 31.98 28.45 7,700 0 0.2
21/11/2022
29.92
 2,300 29.82 31.15 28.25 600 0 0.0
18/11/2022
29.82
 10,700 29.04 30.21 29.04 10,500 0 0.3
17/11/2022
29.04
 2,200 29.43 29.43 28.45 500 0 0.0
16/11/2022
29.43
 12,100 28.45 30.41 27.47 11,800 0 0.4
15/11/2022
28.45
 1,500 28.45 28.45 26.98 300 0 0.0
14/11/2022
28.45
 1,300 28.45 28.94 28.45 700 0 0.0
11/11/2022
28.45
 17,200 27.47 28.84 27.47 12,900 0 0.4
10/11/2022
27.47
 14,500 27.42 28.84 26.49 2,500 0 0.1
09/11/2022
27.42
 6,500 28.25 28.25 26.49 0 300 -0.0
08/11/2022
28.25
 5,700 28.35 28.35 26.39 600 0 0.0
07/11/2022
28.35
 2,400 27.76 29.28 26.58 200 0 0.0
04/11/2022
27.76
 2,700 28.64 28.64 27.56 0 0 0.0
03/11/2022
28.64
 12,800 30.31 30.31 28.64 0 0 0.0
02/11/2022
30.31
 23,400 30.31 30.36 29.43 100 0 0.0
01/11/2022
30.31
 1,700 29.43 30.61 29.43 200 200 0
31/10/2022
29.43
 2,100 31.34 31.34 29.43 1,300 0 0.0
28/10/2022
31.34
 600 31.34 32.57 31.34 400 0 0.0
27/10/2022
31.34
 1,500 30.95 31.68 30.80 400 0 0.0
26/10/2022
30.95
 1,600 29.72 31.34 29.28 400 0 0.0
25/10/2022
29.72
 3,000 31.29 31.34 29.23 800 0 0.0
24/10/2022
31.29
 1,600 32.08 34.04 31.29 1,200 0 0.0
21/10/2022
32.08
 6,100 33.94 33.94 32.08 0 0 0
20/10/2022
33.94
 400 34.38 34.38 33.94 400 0 0.0
19/10/2022
34.38
 800 33.55 34.38 32.08 100 0 0.0
18/10/2022
33.55
 1,100 34.68 34.68 33.35 0 0 0.0
17/10/2022
34.68
 1,400 33.94 36.00 31.98 300 0 0.0
14/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2022
33.94
 3,200 32.86 34.53 32.37 200 2,700 -0.1
13/10/2022
32.86
 5,500 32.81 34.75 32.81 1,200 0 0.0
12/10/2022
32.81
 3,000 34.02 34.02 32.81 0 0 0.1
11/10/2022
34.02
 3,700 34.75 35.57 34.02 3,600 0 0.1
10/10/2022
34.75
 400 34.70 34.75 34.75 0 0 0.0
07/10/2022
34.70
 6,700 36.34 36.34 33.83 200 0 0.0
06/10/2022
36.34
 600 36.44 36.44 36.34 500 0 0.0
05/10/2022
36.44
 500 35.66 36.44 36.44 500 0 0.0
04/10/2022
35.66
 7,900 36.39 36.39 33.93 200 0 0.0
03/10/2022
36.39
 300 36.73 36.73 35.28 0 0 0.1
30/09/2022
36.73
 4,000 36.63 37.65 35.09 3,500 0 0.1
29/09/2022
36.63
 3,000 38.27 38.27 35.91 1,200 0 0.0
28/09/2022
38.27
 1,400 39.34 39.34 36.82 200 0 0.0
27/09/2022
39.34
 100 37.55 39.34 39.34 100 0 0.0
26/09/2022
37.55
 4,400 37.65 37.65 35.76 1,300 0 0.1
23/09/2022
37.65
 3,700 37.69 37.69 36.73 1,400 0 0.1
22/09/2022
37.69
 1,500 38.08 38.08 37.07 200 0 0.0
21/09/2022
38.08
 200 38.18 38.18 37.02 100 0 0.0
20/09/2022
38.18
 1,700 37.89 38.61 37.11 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |